UK markets closed

Zoetis Inc (ZOE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
156.34+6.74 (+4.51%)
At close: 08:07AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024156.34156.34156.34156.34156.34-
02 May 2024149.60149.60149.60149.60149.60-
30 Apr 2024149.54149.54149.54149.54149.54-
29 Apr 2024148.02148.48148.02148.48148.489
26 Apr 2024142.90142.90142.90142.90142.90-
25 Apr 2024140.26140.26140.26140.26140.26-
24 Apr 2024139.64139.64139.64139.64139.64-
23 Apr 2024136.30136.30136.30136.30136.30-
22 Apr 2024137.42137.42137.42137.42137.42-
19 Apr 2024143.46143.46143.46143.46143.46-
18 Apr 2024141.84141.84141.84141.84141.84-
18 Apr 20240.432 Dividend
17 Apr 2024143.72143.72143.72143.72143.29-
16 Apr 2024140.52142.72140.52142.72142.2930
15 Apr 2024141.10141.10141.10141.10140.68-
12 Apr 2024151.60151.60151.60151.60151.14-
11 Apr 2024151.50151.50151.50151.50151.04-
10 Apr 2024154.06154.06154.06154.06153.60-
09 Apr 2024152.22152.22152.22152.22151.76-
08 Apr 2024153.08153.08153.08153.08152.62-
05 Apr 2024152.64152.64152.64152.64152.18-
04 Apr 2024150.10150.10150.10150.10149.65-
03 Apr 2024152.48152.48152.48152.48152.02-
02 Apr 2024156.52156.52156.22156.22155.754
28 Mar 2024154.90157.05154.90157.05156.586
27 Mar 2024152.20152.20152.20152.20151.74-
26 Mar 2024153.50153.50153.50153.50153.04-
25 Mar 2024154.85154.85154.85154.85154.38-
22 Mar 2024155.05155.05155.05155.05154.58-
21 Mar 2024155.20155.20155.20155.20154.73-
20 Mar 2024158.00158.00158.00158.00157.53-
19 Mar 2024155.95155.95155.95155.95155.48-
18 Mar 2024158.70158.70158.70158.70158.22-
15 Mar 2024158.50158.50158.50158.50158.02-
14 Mar 2024159.55159.55159.55159.55159.07-
13 Mar 2024164.70166.40164.70166.40165.9035
12 Mar 2024166.65166.65166.65166.65166.15-
11 Mar 2024165.90165.90165.90165.90165.40-
08 Mar 2024165.40165.40165.40165.40164.90-
07 Mar 2024168.05168.05168.05168.05167.54-
06 Mar 2024170.15170.15170.15170.15169.64-
05 Mar 2024172.55172.55172.55172.55172.03-
04 Mar 2024175.30175.30175.30175.30174.77-
01 Mar 2024183.25183.25183.25183.25182.70-
29 Feb 2024183.95183.95183.95183.95183.40-
28 Feb 2024183.20183.20183.20183.20182.65-
27 Feb 2024181.05181.05181.05181.05180.51-
26 Feb 2024181.55181.55181.55181.55181.00-
23 Feb 2024181.40181.40181.40181.40180.85-
22 Feb 2024173.70173.70173.70173.70173.18-
21 Feb 2024172.05172.05172.05172.05171.53-
20 Feb 2024176.30176.30176.30176.30175.77-
19 Feb 2024175.25176.55175.25176.55176.02270
16 Feb 2024175.55175.55175.55175.55175.02-
15 Feb 2024171.45171.45171.45171.45170.93-
14 Feb 2024170.80170.80170.80170.80170.29-
13 Feb 2024182.00182.00182.00182.00181.45-
12 Feb 2024182.35182.35182.35182.35181.80-
09 Feb 2024181.10181.10181.10181.10180.56-
08 Feb 2024182.40182.40182.40182.40181.85-
07 Feb 2024181.95181.95181.95181.95181.40-
06 Feb 2024176.35176.35176.35176.35175.82-
05 Feb 2024174.55174.55174.55174.55174.03-
02 Feb 2024173.60173.60173.60173.60173.08-
01 Feb 2024173.60174.00173.60174.00173.4823
31 Jan 2024176.55176.55176.55176.55176.02-
30 Jan 2024177.55177.55177.55177.55177.02-
29 Jan 2024175.95175.95175.95175.95175.42-
26 Jan 2024171.95171.95171.95171.95171.43-
25 Jan 2024171.05171.05171.05171.05170.54-
24 Jan 2024172.95172.95172.95172.95172.43-
23 Jan 2024174.75174.75174.75174.75174.22-
22 Jan 2024172.50172.50172.50172.50171.98-
19 Jan 2024174.60175.60172.90172.90172.3848
18 Jan 2024174.25174.25174.25174.25173.73-
18 Jan 20240.432 Dividend
17 Jan 2024176.70176.70176.70176.70175.74-
16 Jan 2024182.65182.65182.65182.65181.66-
15 Jan 2024178.75178.75178.75178.75177.78-
12 Jan 2024178.75178.75178.75178.75177.78-
11 Jan 2024180.85180.85180.85180.85179.87-
10 Jan 2024178.70178.70178.70178.70177.73-
09 Jan 2024178.40178.40178.40178.40177.43-
08 Jan 2024176.90176.90176.90176.90175.94-
05 Jan 2024177.05177.05177.05177.05176.09-
04 Jan 2024176.25176.25176.25176.25175.29-
03 Jan 2024178.90178.90178.90178.90177.93-
02 Jan 2024178.60178.60178.60178.60177.63-
29 Dec 2023177.80177.80176.95176.95175.99-
28 Dec 2023176.75176.75176.75176.75175.79-
27 Dec 2023176.80176.80176.45176.45175.4920
22 Dec 2023176.00176.00176.00176.00175.04-
21 Dec 2023177.90177.90177.90177.90176.93-
20 Dec 2023180.40180.40180.40180.40179.42-
19 Dec 2023179.75179.75179.75179.75178.77-
18 Dec 2023179.75179.75179.75179.75178.77-
15 Dec 2023181.85181.85181.85181.85180.86-
14 Dec 2023180.95180.95180.95180.95179.97-
13 Dec 2023177.25177.25177.25177.25176.29-
12 Dec 2023175.45175.45175.45175.45174.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...