Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Zoetis Inc. (ZOE.F)

Compare
152.84
+2.96
+(1.97%)
At close: February 21 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025150.40152.84149.88152.84152.84297
Feb 20, 2025149.60151.98149.38149.88149.8894
Feb 19, 2025149.40150.70149.14150.02150.0225
Feb 18, 2025150.54151.82148.52149.04149.04171
Feb 17, 2025150.98150.98150.32150.32150.3210
Feb 14, 2025158.90158.90149.02149.52149.528
Feb 13, 2025167.06167.06150.10157.24157.2493
Feb 12, 2025167.82167.82165.70166.76166.76-
Feb 11, 2025165.96167.72165.96167.72167.72-
Feb 10, 2025165.96166.60165.96166.32166.32-
Feb 7, 2025167.32168.38165.20165.20165.2055
Feb 6, 2025168.98170.08167.30167.42167.42116
Feb 5, 2025165.02168.44165.02168.38168.38-
Feb 4, 2025167.08167.08164.96165.08165.08120
Feb 3, 2025165.58167.06164.28166.70166.705
Jan 31, 2025166.04166.98164.26164.26164.2618
Jan 30, 2025163.30166.30163.30165.20165.20320
Jan 29, 2025162.98164.20162.98163.12163.12198
Jan 28, 2025164.76166.20163.28163.28163.28105
Jan 27, 2025159.56164.50158.98164.38164.3813
Jan 24, 2025159.20160.28156.12159.50159.50396
Jan 23, 2025159.44160.18158.92159.80159.8054
Jan 22, 2025160.58161.02158.34159.56159.56125
Jan 21, 2025 0.48 Dividend
Jan 21, 2025159.94161.08158.92159.92159.92134
Jan 20, 2025159.56160.56159.56160.02159.52-
Jan 17, 2025164.42164.50161.22161.22160.7220
Jan 16, 2025162.34163.96161.90163.96163.45524
Jan 15, 2025159.44162.34159.44161.50161.00-
Jan 14, 2025161.90162.14157.56159.30158.80183
Jan 13, 2025159.22162.32159.22162.32161.8159
Jan 10, 2025159.80160.22159.02159.02158.52-
Jan 9, 2025159.52160.48159.46159.58159.08177
Jan 8, 2025157.82159.52157.00159.34158.8447
Jan 7, 2025156.96158.10156.16157.78157.29-
Jan 6, 2025158.02160.30156.52158.88158.38-
Jan 3, 2025158.00158.82156.86157.54157.05474
Jan 2, 2025157.00159.62157.00157.84157.3564
Dec 30, 2024157.70157.70156.88156.88156.398
Dec 27, 2024158.46158.98156.74157.34156.85-
Dec 23, 2024158.18158.80156.32157.28156.7939
Dec 20, 2024157.18158.86155.02157.02156.53145
Dec 19, 2024160.64161.74157.40157.66157.17295
Dec 18, 2024162.40163.22161.24161.24160.7493
Dec 17, 2024166.62166.62161.98162.30161.79-
Dec 16, 2024169.38169.86167.04167.04166.5225
Dec 13, 2024170.52171.22168.66169.24168.71897
Dec 12, 2024168.02171.12168.02171.12170.59615
Dec 11, 2024167.48169.02167.48168.34167.81-
Dec 10, 2024168.28168.90166.98166.98166.46-
Dec 9, 2024167.12168.82165.52168.70168.17-
Dec 6, 2024164.80166.84164.50166.16165.641,800
Dec 5, 2024166.32166.44163.94164.58164.0713
Dec 4, 2024168.30168.30166.12166.12165.60-
Dec 3, 2024168.00170.58167.24168.20167.67-
Dec 2, 2024165.44167.62165.44167.62167.10-
Nov 29, 2024167.90167.90164.56164.56164.05-
Nov 28, 2024167.12168.34167.12168.26167.73-
Nov 27, 2024167.10168.38166.56166.56166.0417
Nov 26, 2024169.98169.98166.64167.58167.0618
Nov 25, 2024169.18169.90168.28169.90169.37126
Nov 22, 2024168.28169.88168.28169.88169.356
Nov 21, 2024166.04168.62166.02168.12167.59196
Nov 20, 2024165.62166.36165.34166.28165.76-
Nov 19, 2024166.60167.06164.28165.42164.909
Nov 18, 2024165.58167.02164.16166.08165.56104
Nov 15, 2024164.18166.62163.62166.26165.7485
Nov 14, 2024167.90167.90164.94165.66165.1442
Nov 13, 2024162.78166.90162.78166.58166.06-
Nov 12, 2024164.88166.34163.64163.64163.1330
Nov 11, 2024165.06167.00164.84164.84164.3216
Nov 8, 2024161.12165.44161.12163.98163.47111
Nov 7, 2024159.34160.34156.76160.28159.78428
Nov 6, 2024165.68165.68157.46158.04157.55-
Nov 5, 2024160.60161.36158.28159.50159.0010
Nov 4, 2024166.40169.78159.88160.92160.42257
Nov 1, 2024163.06167.56163.06166.90166.38-
Oct 31, 2024 0.41 Dividend
Oct 31, 2024165.88166.92163.10163.10162.59385
Oct 30, 2024166.74167.42166.26167.02166.07-
Oct 29, 2024167.60169.82166.94166.94165.99-
Oct 28, 2024166.74168.30166.74167.74166.78138
Oct 25, 2024167.04167.14166.64166.78165.83-
Oct 24, 2024174.32174.32167.20167.56166.603
Oct 23, 2024174.28175.16173.68174.80173.8016
Oct 22, 2024174.90175.36172.66175.20174.20-
Oct 21, 2024177.28177.28174.68174.68173.6860
Oct 18, 2024175.46177.56175.38177.56176.55-
Oct 17, 2024178.44179.60175.98175.98174.98-
Oct 16, 2024176.02179.00175.88179.00177.98-
Oct 15, 2024176.42178.22176.36176.56175.5525
Oct 14, 2024173.28176.40173.28176.40175.3985
Oct 11, 2024173.32175.32173.32173.46172.4715
Oct 10, 2024173.04173.74172.44173.68172.69-
Oct 9, 2024169.98173.48169.98173.48172.4915
Oct 8, 2024169.86172.30169.84170.36169.3955
Oct 7, 2024172.52173.58169.72170.28169.311,200
Oct 4, 2024172.66173.68172.08172.40171.42-
Oct 3, 2024173.62173.62172.34172.54171.56-
Oct 2, 2024174.58175.02173.18174.12173.13-
Oct 1, 2024174.64175.14172.94175.14174.14-
Sep 30, 2024173.80175.22173.00175.22174.2250
Sep 27, 2024174.16175.96173.98174.02173.03-
Sep 26, 2024171.78173.94171.78173.94172.95-
Sep 25, 2024171.88172.88171.26171.52170.54-
Sep 24, 2024173.50174.32172.64172.90171.91-
Sep 23, 2024172.32174.12171.40173.60172.61239
Sep 20, 2024172.36172.56171.38172.14171.16-
Sep 19, 2024176.90178.16172.16172.52171.54115
Sep 18, 2024175.62176.54174.58176.54175.531
Sep 17, 2024173.92175.60173.92175.60174.60-
Sep 16, 2024171.54174.26171.50174.26173.2755
Sep 13, 2024171.44173.10171.24172.14171.16-
Sep 12, 2024172.24172.24169.58171.80170.82-
Sep 11, 2024171.88171.94169.76171.60170.62-
Sep 10, 2024172.70174.06171.58173.12172.1360
Sep 9, 2024170.72174.32170.72173.50172.5115
Sep 6, 2024167.38170.58167.38170.48169.512
Sep 5, 2024168.34168.40167.34167.40166.45-
Sep 4, 2024164.86168.16163.62168.16167.20-
Sep 3, 2024163.88166.60163.88165.46164.52-
Sep 2, 2024165.52165.52163.96164.02163.0830
Aug 30, 2024164.70165.88163.82165.16164.22-
Aug 29, 2024164.10165.28164.10164.64163.70-
Aug 28, 2024162.84164.96162.84164.28163.3430
Aug 27, 2024161.94163.32161.94162.58161.656
Aug 26, 2024162.82163.46161.26162.08161.1613
Aug 23, 2024163.46163.50161.14161.14160.2221
Aug 22, 2024164.02164.92163.22163.44162.5155
Aug 21, 2024164.64164.94163.18163.80162.8775
Aug 20, 2024165.94165.94164.16164.62163.68-
Aug 19, 2024166.28166.28164.88165.48164.54135
Aug 16, 2024167.36167.36165.64166.20165.25-
Aug 15, 2024166.32168.42166.10167.32166.3715
Aug 14, 2024170.94171.96165.94165.94164.9960
Aug 13, 2024167.68171.76167.68170.90169.93-
Aug 12, 2024169.04169.04166.82167.20166.2522
Aug 9, 2024171.74173.50169.22169.22168.2589
Aug 8, 2024168.14172.36168.14172.32171.34-
Aug 7, 2024170.30173.36168.90168.90167.945
Aug 6, 2024160.56169.50160.56168.86167.90-
Aug 5, 2024162.80162.80158.78158.78157.87230
Aug 2, 2024167.30167.30163.64164.76163.82122
Aug 1, 2024165.94168.58165.94168.22167.26-
Jul 31, 2024167.48167.74166.02166.02165.07155
Jul 30, 2024167.50167.66166.70167.40166.45-
Jul 29, 2024166.78168.20165.58167.26166.314
Jul 26, 2024167.58167.72164.82164.82163.8842
Jul 25, 2024165.20169.76165.20166.14165.19100
Jul 24, 2024164.34166.08163.74165.04164.10160
Jul 23, 2024165.22166.62165.22165.24164.30-
Jul 22, 2024164.06166.02164.06165.66164.72-
Jul 19, 2024164.10164.64162.08163.60162.67-
Jul 18, 2024 0.41 Dividend
Jul 18, 2024165.68167.84164.10164.10163.16-
Jul 17, 2024167.06167.96165.26165.92164.54-
Jul 16, 2024163.32167.28163.32167.28165.8964
Jul 15, 2024163.72164.80163.02163.02161.67-
Jul 12, 2024163.26164.12163.20163.64162.28-
Jul 11, 2024159.10163.66159.10163.28161.9325
Jul 10, 2024160.36160.36158.16160.06158.7355
Jul 9, 2024161.62162.02160.42161.02159.68-
Jul 8, 2024160.72163.02160.72162.06160.72-
Jul 5, 2024161.90161.90161.14161.56160.2273
Jul 4, 2024162.02162.02162.02162.02160.68-
Jul 3, 2024162.08163.52162.08163.30161.95-
Jul 2, 2024160.18162.70160.10162.14160.80-
Jul 1, 2024160.78162.00160.52160.60159.2725
Jun 28, 2024164.34165.00161.52161.52160.1834
Jun 27, 2024159.02168.50159.02164.32162.96520
Jun 26, 2024156.36160.08156.34160.08158.7520
Jun 25, 2024159.62160.72156.58156.58155.2830
Jun 24, 2024159.26161.52159.24160.04158.71103
Jun 21, 2024156.38159.74156.38159.74158.42-
Jun 20, 2024156.14158.30156.04156.42155.12-
Jun 19, 2024158.12158.12155.30155.82154.5370
Jun 18, 2024159.02159.10156.94158.00156.6925
Jun 17, 2024158.20159.38156.80158.62157.30100
Jun 14, 2024158.98160.18157.88158.78157.4640
Jun 13, 2024161.98161.98158.48159.42158.10-
Jun 12, 2024165.74166.66161.28162.42161.0787
Jun 11, 2024166.56166.56165.16165.82164.451
Jun 10, 2024164.54166.44163.98165.88164.5055
Jun 7, 2024161.90163.44161.90163.44162.08-
Jun 6, 2024160.86161.98160.02161.98160.64180
Jun 5, 2024157.82162.26157.82161.34160.0048
Jun 4, 2024157.38158.32156.74157.58156.27120
Jun 3, 2024156.10158.68155.30157.50156.19240
May 31, 2024155.94156.58154.90155.90154.61-
May 30, 2024156.28159.60156.28156.32155.02-
May 29, 2024156.72158.98156.72158.24156.93-
May 28, 2024155.72157.14155.52157.14155.84175
May 27, 2024157.12157.12155.70155.88154.5910
May 24, 2024157.52158.68156.38156.38155.0870
May 23, 2024158.82158.82156.60157.64156.3352
May 22, 2024158.58158.92158.56158.62157.30-
May 21, 2024159.76161.20158.84159.16157.8418
May 20, 2024157.60159.88157.60159.18157.8649
May 17, 2024159.38160.14158.88159.62158.30-
May 16, 2024158.70160.14158.70159.80158.4748
May 15, 2024155.50160.34155.50158.78157.46-
May 14, 2024155.10157.10155.10155.84154.5532
May 13, 2024156.82157.80155.34155.34154.05-
May 10, 2024156.00157.90154.76156.86155.56252
May 9, 2024152.78155.18152.78155.18153.89-
May 8, 2024156.26156.26150.02153.18151.9120
May 7, 2024153.74160.02153.74156.68155.3875
May 6, 2024154.84156.52153.00154.04152.7627
May 3, 2024156.08158.26154.82154.82153.5435
May 2, 2024149.40157.68149.40155.54154.2590
Apr 30, 2024149.34151.00148.94149.00147.76347
Apr 29, 2024147.82153.00147.82148.78147.55155
Apr 26, 2024142.98147.92142.98147.76146.5340
Apr 25, 2024139.26142.56139.26142.16140.98-
Apr 24, 2024138.60141.86138.60141.00139.8320
Apr 23, 2024135.28139.44135.28139.44138.28508
Apr 22, 2024139.08139.80136.34136.36135.23174
Apr 19, 2024142.82142.82136.66137.16136.0271
Apr 18, 2024 0.41 Dividend
Apr 18, 2024140.90143.44140.90142.96141.7716
Apr 17, 2024142.74144.90141.72142.08140.47100
Apr 16, 2024139.52144.12139.52143.72142.09270
Apr 15, 2024140.08144.40140.08140.96139.37607
Apr 12, 2024150.70150.72139.78140.46138.8774
Apr 11, 2024150.48151.90150.48151.60149.89-
Apr 10, 2024153.04154.12151.46151.46149.7575
Apr 9, 2024151.18153.76151.18153.26151.5315
Apr 8, 2024152.08155.04151.88151.92150.2015
Apr 5, 2024152.50155.62152.50152.66150.9318
Apr 4, 2024149.10154.94149.10152.74151.017
Apr 3, 2024151.46153.40150.22150.22148.5226
Apr 2, 2024158.16158.16152.70152.70150.97336
Mar 28, 2024155.00158.60155.00156.05154.29293
Mar 27, 2024151.80154.60151.80154.45152.70-
Mar 26, 2024153.25154.60151.80151.80150.08120
Mar 25, 2024154.45157.45153.60153.60151.8636
Mar 22, 2024155.00158.45154.60155.10153.3599
Mar 21, 2024155.00157.90155.00155.05153.3033
Mar 20, 2024157.65161.95155.05155.05153.307
Mar 19, 2024155.55160.35155.55158.00156.2155
Mar 18, 2024158.45158.75155.85155.85154.0916
Mar 15, 2024158.15161.00157.50157.65155.87660
Mar 14, 2024159.20161.10156.50158.50156.7176
Mar 13, 2024164.35165.75159.30159.30157.50184
Mar 12, 2024166.25167.10165.15165.15163.2815
Mar 11, 2024164.90167.35164.90166.65164.7713
Mar 8, 2024164.40166.70164.40166.00164.1270
Mar 7, 2024167.05168.40165.65165.65163.78-
Mar 6, 2024169.15169.75168.25168.40166.50-
Mar 5, 2024171.30171.30170.25170.35168.4258
Mar 4, 2024174.25174.25172.40172.85170.90-
Mar 1, 2024182.40184.75175.75175.75173.7681
Feb 29, 2024182.95185.00182.45183.65181.5740
Feb 28, 2024182.25184.45182.25183.95181.8740
Feb 27, 2024180.05183.05180.05183.00180.93-
Feb 26, 2024180.55181.20180.20181.20179.1550
Feb 23, 2024180.40182.30180.40181.85179.7975
Feb 22, 2024172.85181.00172.85181.00178.9510
Feb 21, 2024171.05174.15171.05173.60171.641

Related Tickers

2HQ.HM Tilray Brands Inc
0.8298
+2.42%
 
MRK.HA Merck KGaA
135.85
+0.52%
 
1MRK.MI Merck KGaA
135.65
-0.95%
 
MKGAF Merck KGaA
139.20
+1.27%
 
MRK.DE Merck KGaA
135.50
-0.70%
 
EBS Emergent BioSolutions Inc.
7.71
-1.66%
 
TLRY Tilray Brands, Inc.
0.9515
+9.66%