Zoetis Inc (ZOE.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | 13 |
| 03 May 2024 | 156.28 | 156.30 | 154.80 | 155.86 | 155.86 | - |
| 02 May 2024 | 149.58 | 156.14 | 149.58 | 155.92 | 155.92 | - |
| 30 Apr 2024 | 149.52 | 150.56 | 148.94 | 150.28 | 150.28 | 13 |
| 29 Apr 2024 | 148.00 | 152.02 | 148.00 | 150.26 | 150.26 | - |
| 26 Apr 2024 | 143.12 | 147.64 | 143.12 | 147.64 | 147.64 | - |
| 25 Apr 2024 | 140.30 | 141.78 | 140.10 | 141.78 | 141.78 | - |
| 24 Apr 2024 | 139.58 | 140.58 | 139.58 | 140.26 | 140.26 | - |
| 23 Apr 2024 | 136.28 | 138.46 | 136.28 | 138.46 | 138.46 | - |
| 22 Apr 2024 | 137.48 | 138.52 | 136.78 | 136.78 | 136.78 | - |
| 19 Apr 2024 | 143.56 | 143.56 | 138.16 | 138.16 | 138.16 | - |
| 18 Apr 2024 | 141.82 | 143.44 | 141.82 | 142.34 | 142.34 | - |
| 18 Apr 2024 | 0.432 Dividend | |||||
| 17 Apr 2024 | 143.70 | 143.70 | 141.90 | 141.90 | 141.47 | - |
| 16 Apr 2024 | 140.50 | 143.46 | 140.50 | 143.46 | 143.02 | - |
| 15 Apr 2024 | 141.76 | 144.64 | 141.58 | 142.92 | 142.48 | 8 |
| 12 Apr 2024 | 151.68 | 152.12 | 139.62 | 139.62 | 139.19 | - |
| 11 Apr 2024 | 151.48 | 152.00 | 151.02 | 152.00 | 151.54 | - |
| 10 Apr 2024 | 154.04 | 154.12 | 151.02 | 152.02 | 151.56 | - |
| 09 Apr 2024 | 152.20 | 152.66 | 151.74 | 152.66 | 152.20 | - |
| 08 Apr 2024 | 153.02 | 153.20 | 151.46 | 151.84 | 151.38 | - |
| 05 Apr 2024 | 152.72 | 155.88 | 152.54 | 154.16 | 153.69 | - |
| 04 Apr 2024 | 150.12 | 154.34 | 150.12 | 154.34 | 153.87 | - |
| 03 Apr 2024 | 152.54 | 153.38 | 150.96 | 150.96 | 150.50 | 100 |
| 02 Apr 2024 | 156.50 | 156.50 | 152.58 | 152.92 | 152.45 | - |
| 28 Mar 2024 | 155.35 | 157.55 | 155.35 | 157.55 | 157.07 | - |
| 27 Mar 2024 | 152.20 | 154.40 | 152.10 | 154.40 | 153.93 | - |
| 26 Mar 2024 | 153.40 | 154.50 | 151.95 | 151.95 | 151.49 | - |
| 25 Mar 2024 | 154.75 | 155.60 | 154.10 | 154.10 | 153.63 | - |
| 22 Mar 2024 | 155.00 | 155.75 | 155.00 | 155.75 | 155.28 | - |
| 21 Mar 2024 | 155.20 | 156.95 | 155.20 | 155.55 | 155.08 | - |
| 20 Mar 2024 | 160.35 | 160.35 | 155.70 | 155.70 | 155.23 | - |
| 19 Mar 2024 | 155.95 | 158.15 | 155.95 | 158.15 | 157.67 | - |
| 18 Mar 2024 | 158.80 | 158.80 | 157.00 | 157.00 | 156.52 | - |
| 15 Mar 2024 | 158.50 | 158.55 | 157.30 | 157.30 | 156.82 | - |
| 14 Mar 2024 | 159.50 | 159.75 | 156.60 | 156.60 | 156.12 | - |
| 13 Mar 2024 | 164.60 | 164.70 | 161.25 | 161.25 | 160.76 | - |
| 12 Mar 2024 | 166.60 | 166.60 | 165.70 | 165.70 | 165.20 | - |
| 11 Mar 2024 | 165.85 | 167.45 | 165.50 | 167.45 | 166.94 | - |
| 08 Mar 2024 | 165.30 | 165.65 | 165.30 | 165.65 | 165.15 | - |
| 07 Mar 2024 | 168.00 | 168.00 | 167.40 | 167.40 | 166.89 | - |
| 06 Mar 2024 | 170.20 | 170.40 | 168.30 | 168.30 | 167.79 | - |
| 05 Mar 2024 | 172.20 | 172.45 | 170.15 | 170.15 | 169.63 | - |
| 04 Mar 2024 | 175.25 | 175.25 | 172.00 | 172.05 | 171.53 | - |
| 01 Mar 2024 | 183.25 | 183.25 | 176.40 | 176.40 | 175.86 | - |
| 29 Feb 2024 | 183.95 | 184.00 | 183.50 | 184.00 | 183.44 | - |
| 28 Feb 2024 | 183.15 | 183.20 | 182.40 | 182.85 | 182.29 | - |
| 27 Feb 2024 | 180.95 | 181.35 | 180.95 | 181.30 | 180.75 | - |
| 26 Feb 2024 | 181.50 | 181.70 | 180.40 | 180.40 | 179.85 | - |
| 23 Feb 2024 | 181.40 | 181.55 | 180.05 | 181.55 | 181.00 | - |
| 22 Feb 2024 | 173.80 | 179.40 | 173.80 | 179.40 | 178.85 | - |
| 21 Feb 2024 | 172.00 | 173.85 | 172.00 | 173.85 | 173.32 | - |
| 20 Feb 2024 | 176.30 | 176.30 | 172.90 | 173.45 | 172.92 | - |
| 19 Feb 2024 | 175.20 | 176.25 | 175.20 | 176.25 | 175.71 | - |
| 16 Feb 2024 | 175.50 | 175.75 | 174.45 | 175.75 | 175.21 | - |
| 15 Feb 2024 | 171.30 | 175.70 | 171.30 | 175.70 | 175.17 | - |
| 14 Feb 2024 | 170.80 | 172.30 | 170.80 | 171.10 | 170.58 | - |
| 13 Feb 2024 | 181.90 | 181.90 | 172.35 | 172.35 | 171.83 | - |
| 12 Feb 2024 | 182.30 | 183.70 | 182.10 | 183.35 | 182.79 | - |
| 09 Feb 2024 | 181.05 | 182.50 | 181.05 | 182.25 | 181.70 | - |
| 08 Feb 2024 | 182.35 | 182.90 | 181.35 | 181.35 | 180.80 | 6 |
| 07 Feb 2024 | 181.90 | 182.90 | 181.20 | 182.90 | 182.34 | - |
| 06 Feb 2024 | 176.30 | 180.80 | 176.30 | 180.80 | 180.25 | - |
| 05 Feb 2024 | 174.70 | 176.15 | 174.40 | 175.40 | 174.87 | - |
| 02 Feb 2024 | 173.55 | 174.75 | 172.15 | 174.75 | 174.22 | - |
| 01 Feb 2024 | 173.50 | 173.75 | 171.25 | 173.30 | 172.77 | - |
| 31 Jan 2024 | 176.55 | 176.80 | 173.90 | 174.85 | 174.32 | - |
| 30 Jan 2024 | 177.40 | 177.40 | 175.65 | 175.65 | 175.12 | - |
| 29 Jan 2024 | 175.90 | 177.05 | 175.90 | 177.05 | 176.51 | - |
| 26 Jan 2024 | 171.85 | 176.10 | 171.85 | 176.10 | 175.56 | - |
| 25 Jan 2024 | 171.00 | 171.50 | 170.95 | 171.50 | 170.98 | - |
| 24 Jan 2024 | 172.85 | 172.85 | 170.70 | 170.70 | 170.18 | - |
| 23 Jan 2024 | 174.80 | 174.80 | 173.35 | 173.35 | 172.82 | - |
| 22 Jan 2024 | 172.50 | 177.25 | 172.50 | 175.05 | 174.52 | - |
| 19 Jan 2024 | 174.50 | 174.75 | 172.35 | 172.35 | 171.83 | - |
| 18 Jan 2024 | 174.15 | 175.35 | 174.15 | 174.20 | 173.67 | - |
| 18 Jan 2024 | 0.432 Dividend | |||||
| 17 Jan 2024 | 176.50 | 176.50 | 174.90 | 174.90 | 173.94 | - |
| 16 Jan 2024 | 182.35 | 182.35 | 178.45 | 178.45 | 177.47 | - |
| 15 Jan 2024 | 181.00 | 181.05 | 179.90 | 179.90 | 178.91 | - |
| 12 Jan 2024 | 178.70 | 180.70 | 178.70 | 180.70 | 179.70 | - |
| 11 Jan 2024 | 180.90 | 180.90 | 179.10 | 179.10 | 178.11 | - |
| 10 Jan 2024 | 178.55 | 180.50 | 178.55 | 180.25 | 179.26 | - |
| 09 Jan 2024 | 178.35 | 181.25 | 178.25 | 179.60 | 178.61 | - |
| 08 Jan 2024 | 176.85 | 177.05 | 175.75 | 177.05 | 176.08 | - |
| 05 Jan 2024 | 177.05 | 177.25 | 176.40 | 177.25 | 176.27 | - |
| 04 Jan 2024 | 176.20 | 177.10 | 175.45 | 177.10 | 176.12 | - |
| 03 Jan 2024 | 178.75 | 178.75 | 177.35 | 178.00 | 177.02 | - |
| 02 Jan 2024 | 178.55 | 179.60 | 178.55 | 179.15 | 178.16 | 16 |
| 29 Dec 2023 | 177.75 | 177.75 | 176.85 | 177.20 | 176.22 | - |
| 28 Dec 2023 | 176.80 | 178.05 | 176.70 | 177.80 | 176.82 | - |
| 27 Dec 2023 | 176.75 | 176.75 | 176.10 | 176.10 | 175.13 | - |
| 22 Dec 2023 | 175.95 | 176.40 | 175.60 | 175.60 | 174.63 | - |
| 21 Dec 2023 | 177.85 | 178.20 | 176.50 | 176.50 | 175.53 | - |
| 20 Dec 2023 | 180.20 | 180.20 | 180.05 | 180.05 | 179.06 | - |
| 19 Dec 2023 | 179.55 | 180.10 | 179.55 | 180.10 | 179.11 | - |
| 18 Dec 2023 | 179.80 | 179.80 | 179.20 | 179.20 | 178.21 | - |
| 15 Dec 2023 | 181.75 | 181.85 | 177.70 | 179.50 | 178.51 | - |
| 14 Dec 2023 | 181.05 | 182.45 | 180.20 | 182.45 | 181.45 | - |
| 13 Dec 2023 | 176.90 | 178.15 | 176.90 | 178.15 | 177.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.