Zoetis Inc. (ZOE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:20PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 156.00 | 157.90 | 154.76 | 156.56 | 156.56 | 242 |
| 09 May 2024 | 152.78 | 155.18 | 152.78 | 155.18 | 155.18 | - |
| 08 May 2024 | 156.26 | 156.26 | 150.02 | 153.18 | 153.18 | 20 |
| 07 May 2024 | 153.74 | 160.02 | 153.74 | 156.68 | 156.68 | 75 |
| 06 May 2024 | 154.84 | 156.52 | 153.00 | 154.04 | 154.04 | 27 |
| 03 May 2024 | 156.08 | 158.26 | 154.82 | 154.82 | 154.82 | 35 |
| 02 May 2024 | 149.40 | 157.68 | 149.40 | 155.54 | 155.54 | 90 |
| 30 Apr 2024 | 149.34 | 151.00 | 148.94 | 149.00 | 149.00 | 347 |
| 29 Apr 2024 | 147.82 | 153.00 | 147.82 | 148.78 | 148.78 | 155 |
| 26 Apr 2024 | 142.98 | 147.92 | 142.98 | 147.76 | 147.76 | 40 |
| 25 Apr 2024 | 139.26 | 142.56 | 139.26 | 142.16 | 142.16 | - |
| 24 Apr 2024 | 138.60 | 141.86 | 138.60 | 141.00 | 141.00 | 20 |
| 23 Apr 2024 | 135.28 | 139.44 | 135.28 | 139.44 | 139.44 | 508 |
| 22 Apr 2024 | 139.08 | 139.80 | 136.34 | 136.36 | 136.36 | 174 |
| 19 Apr 2024 | 142.82 | 142.82 | 136.66 | 137.16 | 137.16 | 71 |
| 18 Apr 2024 | 140.90 | 143.44 | 140.90 | 142.96 | 142.96 | 16 |
| 18 Apr 2024 | 0.432 Dividend | |||||
| 17 Apr 2024 | 142.74 | 144.90 | 141.72 | 142.08 | 141.65 | 100 |
| 16 Apr 2024 | 139.52 | 144.12 | 139.52 | 143.72 | 143.28 | 270 |
| 15 Apr 2024 | 140.08 | 144.40 | 140.08 | 140.96 | 140.53 | 607 |
| 12 Apr 2024 | 150.70 | 150.72 | 139.78 | 140.46 | 140.03 | 74 |
| 11 Apr 2024 | 150.48 | 151.90 | 150.48 | 151.60 | 151.14 | - |
| 10 Apr 2024 | 153.04 | 154.12 | 151.46 | 151.46 | 151.00 | 75 |
| 09 Apr 2024 | 151.18 | 153.76 | 151.18 | 153.26 | 152.79 | 15 |
| 08 Apr 2024 | 152.08 | 155.04 | 151.88 | 151.92 | 151.46 | 15 |
| 05 Apr 2024 | 152.50 | 155.62 | 152.50 | 152.66 | 152.20 | 18 |
| 04 Apr 2024 | 149.10 | 154.94 | 149.10 | 152.74 | 152.28 | 7 |
| 03 Apr 2024 | 151.46 | 153.40 | 150.22 | 150.22 | 149.76 | 26 |
| 02 Apr 2024 | 158.16 | 158.16 | 152.70 | 152.70 | 152.24 | 336 |
| 28 Mar 2024 | 155.00 | 158.60 | 155.00 | 156.05 | 155.58 | 293 |
| 27 Mar 2024 | 151.80 | 154.60 | 151.80 | 154.45 | 153.98 | - |
| 26 Mar 2024 | 153.25 | 154.60 | 151.80 | 151.80 | 151.34 | 120 |
| 25 Mar 2024 | 154.45 | 157.45 | 153.60 | 153.60 | 153.13 | 36 |
| 22 Mar 2024 | 155.00 | 158.45 | 154.60 | 155.10 | 154.63 | 99 |
| 21 Mar 2024 | 155.00 | 157.90 | 155.00 | 155.05 | 154.58 | 33 |
| 20 Mar 2024 | 157.65 | 161.95 | 155.05 | 155.05 | 154.58 | 7 |
| 19 Mar 2024 | 155.55 | 160.35 | 155.55 | 158.00 | 157.52 | 55 |
| 18 Mar 2024 | 158.45 | 158.75 | 155.85 | 155.85 | 155.38 | 16 |
| 15 Mar 2024 | 158.15 | 161.00 | 157.50 | 157.65 | 157.17 | 660 |
| 14 Mar 2024 | 159.20 | 161.10 | 156.50 | 158.50 | 158.02 | 76 |
| 13 Mar 2024 | 164.35 | 165.75 | 159.30 | 159.30 | 158.82 | 184 |
| 12 Mar 2024 | 166.25 | 167.10 | 165.15 | 165.15 | 164.65 | 15 |
| 11 Mar 2024 | 164.90 | 167.35 | 164.90 | 166.65 | 166.14 | 13 |
| 08 Mar 2024 | 164.40 | 166.70 | 164.40 | 166.00 | 165.50 | 70 |
| 07 Mar 2024 | 167.05 | 168.40 | 165.65 | 165.65 | 165.15 | - |
| 06 Mar 2024 | 169.15 | 169.75 | 168.25 | 168.40 | 167.89 | - |
| 05 Mar 2024 | 171.30 | 171.30 | 170.25 | 170.35 | 169.83 | 58 |
| 04 Mar 2024 | 174.25 | 174.25 | 172.40 | 172.85 | 172.32 | - |
| 01 Mar 2024 | 182.40 | 184.75 | 175.75 | 175.75 | 175.22 | 81 |
| 29 Feb 2024 | 182.95 | 185.00 | 182.45 | 183.65 | 183.09 | 40 |
| 28 Feb 2024 | 182.25 | 184.45 | 182.25 | 183.95 | 183.39 | 40 |
| 27 Feb 2024 | 180.05 | 183.05 | 180.05 | 183.00 | 182.44 | - |
| 26 Feb 2024 | 180.55 | 181.20 | 180.20 | 181.20 | 180.65 | 50 |
| 23 Feb 2024 | 180.40 | 182.30 | 180.40 | 181.85 | 181.30 | 75 |
| 22 Feb 2024 | 172.85 | 181.00 | 172.85 | 181.00 | 180.45 | 10 |
| 21 Feb 2024 | 171.05 | 174.15 | 171.05 | 173.60 | 173.07 | 1 |
| 20 Feb 2024 | 175.20 | 175.20 | 172.10 | 172.35 | 171.83 | - |
| 19 Feb 2024 | 175.05 | 176.45 | 175.05 | 176.35 | 175.81 | - |
| 16 Feb 2024 | 174.60 | 176.15 | 174.60 | 174.65 | 174.12 | 2 |
| 15 Feb 2024 | 170.45 | 176.00 | 170.45 | 175.75 | 175.22 | 80 |
| 14 Feb 2024 | 169.90 | 172.30 | 169.90 | 171.10 | 170.58 | 125 |
| 13 Feb 2024 | 180.95 | 180.95 | 170.70 | 170.70 | 170.18 | 82 |
| 12 Feb 2024 | 181.35 | 183.70 | 181.30 | 182.25 | 181.70 | 6 |
| 09 Feb 2024 | 180.10 | 182.90 | 180.10 | 182.90 | 182.34 | 35 |
| 08 Feb 2024 | 181.40 | 183.95 | 181.00 | 181.00 | 180.45 | 1 |
| 07 Feb 2024 | 180.85 | 183.05 | 180.85 | 182.50 | 181.95 | - |
| 06 Feb 2024 | 175.40 | 182.00 | 175.40 | 182.00 | 181.45 | - |
| 05 Feb 2024 | 173.70 | 176.50 | 173.70 | 176.50 | 175.96 | 150 |
| 02 Feb 2024 | 172.55 | 175.20 | 171.90 | 175.20 | 174.67 | 60 |
| 01 Feb 2024 | 172.60 | 173.90 | 171.75 | 173.45 | 172.92 | 40 |
| 31 Jan 2024 | 175.55 | 176.00 | 173.35 | 173.55 | 173.02 | - |
| 30 Jan 2024 | 176.50 | 176.50 | 175.75 | 176.10 | 175.56 | - |
| 29 Jan 2024 | 175.00 | 177.45 | 175.00 | 176.95 | 176.41 | 13 |
| 26 Jan 2024 | 170.95 | 176.70 | 170.95 | 175.90 | 175.37 | 22 |
| 25 Jan 2024 | 170.05 | 172.20 | 170.05 | 171.80 | 171.28 | 86 |
| 24 Jan 2024 | 171.90 | 171.90 | 170.45 | 170.65 | 170.13 | - |
| 23 Jan 2024 | 173.80 | 174.85 | 172.95 | 173.00 | 172.47 | 35 |
| 22 Jan 2024 | 171.45 | 176.45 | 171.45 | 175.35 | 174.82 | 1 |
| 19 Jan 2024 | 173.60 | 174.55 | 172.05 | 172.50 | 171.98 | 5 |
| 18 Jan 2024 | 173.30 | 175.50 | 173.30 | 175.20 | 174.67 | - |
| 18 Jan 2024 | 0.432 Dividend | |||||
| 17 Jan 2024 | 175.55 | 177.55 | 174.75 | 174.95 | 173.99 | 250 |
| 16 Jan 2024 | 181.70 | 181.70 | 176.95 | 176.95 | 175.98 | - |
| 15 Jan 2024 | 181.10 | 183.00 | 181.10 | 183.00 | 181.99 | 49 |
| 12 Jan 2024 | 177.80 | 181.00 | 177.70 | 181.00 | 180.00 | - |
| 11 Jan 2024 | 179.85 | 180.10 | 178.60 | 178.60 | 177.62 | 814 |
| 10 Jan 2024 | 177.70 | 180.75 | 177.40 | 180.75 | 179.76 | 35 |
| 09 Jan 2024 | 177.45 | 181.25 | 177.45 | 178.95 | 177.97 | - |
| 08 Jan 2024 | 175.95 | 178.50 | 175.95 | 178.50 | 177.52 | - |
| 05 Jan 2024 | 176.00 | 178.65 | 176.00 | 177.75 | 176.77 | 38 |
| 04 Jan 2024 | 175.30 | 177.25 | 175.30 | 176.70 | 175.73 | - |
| 03 Jan 2024 | 177.85 | 178.10 | 176.35 | 176.35 | 175.38 | - |
| 02 Jan 2024 | 177.60 | 179.85 | 177.60 | 178.95 | 177.97 | - |
| 29 Dec 2023 | 176.80 | 176.80 | 176.65 | 176.65 | 175.68 | 8 |
| 28 Dec 2023 | 175.75 | 178.10 | 175.75 | 177.65 | 176.67 | 37 |
| 27 Dec 2023 | 175.80 | 176.60 | 175.70 | 176.60 | 175.63 | - |
| 22 Dec 2023 | 175.05 | 176.45 | 175.05 | 176.45 | 175.48 | - |
| 21 Dec 2023 | 176.90 | 178.25 | 176.50 | 176.90 | 175.93 | - |
| 20 Dec 2023 | 179.40 | 180.35 | 178.00 | 178.20 | 177.22 | 20 |
| 19 Dec 2023 | 178.75 | 180.30 | 178.75 | 179.75 | 178.76 | - |
| *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.