Canada markets closed

Zoetis Inc (ZOE.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
156.12+1.54 (+1.00%)
At close: 08:00AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024156.12156.12156.12156.12156.1225
May 02, 2024149.40154.58149.40154.58154.5825
Apr 30, 2024149.34149.34149.34149.34149.34-
Apr 29, 2024147.92147.92147.92147.92147.92-
Apr 26, 2024143.38145.12143.38145.12145.12170
Apr 25, 2024139.32139.32139.32139.32139.32-
Apr 24, 2024138.60140.58138.60140.58140.584
Apr 23, 2024135.24135.24135.24135.24135.24-
Apr 22, 2024136.52138.86136.52138.82138.82215
Apr 19, 2024142.74142.74142.74142.74142.74-
Apr 18, 2024140.88144.24140.88144.24144.2470
Apr 18, 20240.432 Dividend
Apr 17, 2024142.84143.34142.84143.34142.91105
Apr 16, 2024139.54139.54139.54139.54139.12-
Apr 15, 2024140.06140.06140.06140.06139.64-
Apr 12, 2024150.68150.68150.68150.68150.23-
Apr 11, 2024150.48150.48150.48150.48150.03-
Apr 10, 2024153.08153.08153.08153.08152.62-
Apr 09, 2024151.20151.20151.20151.20150.74-
Apr 08, 2024152.10152.10152.10152.10151.64-
Apr 05, 2024152.50152.50152.50152.50152.04-
Apr 04, 2024149.12149.12149.12149.12148.67-
Apr 03, 2024151.42151.42151.42151.42150.96-
Apr 02, 2024155.52155.52155.52155.52155.05-
Mar 28, 2024155.10155.10155.10155.10154.63-
Mar 27, 2024151.85151.85151.85151.85151.39-
Mar 26, 2024153.20153.20153.20153.20152.74-
Mar 25, 2024154.50154.50154.50154.50154.03-
Mar 22, 2024155.00155.00155.00155.00154.53-
Mar 21, 2024155.00155.00155.00155.00154.53-
Mar 20, 2024157.60157.60157.60157.60157.13-
Mar 19, 2024155.55155.55155.55155.55155.08-
Mar 18, 2024158.40158.40158.40158.40157.92-
Mar 15, 2024158.10158.10158.10158.10157.62-
Mar 14, 2024159.15159.15159.15159.15158.67-
Mar 13, 2024164.30164.30164.30164.30163.80-
Mar 12, 2024166.20166.20166.20166.20165.70-
Mar 11, 2024164.90164.90164.90164.90164.40-
Mar 08, 2024164.40165.30164.40165.30164.8035
Mar 07, 2024167.05167.05167.05167.05166.55-
Mar 06, 2024169.20169.20169.20169.20168.69-
Mar 05, 2024171.30171.30171.30171.30170.78-
Mar 04, 2024174.30174.30174.30174.30173.77-
Mar 01, 2024182.30182.30182.30182.30181.75-
Feb 29, 2024183.00183.00183.00183.00182.45-
Feb 28, 2024182.20182.20182.20182.20181.65-
Feb 27, 2024180.05180.05180.05180.05179.51-
Feb 26, 2024180.60180.60180.60180.60180.06-
Feb 23, 2024180.40180.40180.40180.40179.86-
Feb 22, 2024172.85172.85172.85172.85172.33-
Feb 21, 2024171.05171.05171.05171.05170.53-
Feb 20, 2024175.30175.30175.30175.30174.77-
Feb 19, 2024175.05175.05175.05175.05174.52-
Feb 16, 2024174.85174.85174.85174.85174.32-
Feb 15, 2024170.40170.40170.40170.40169.89-
Feb 14, 2024169.95169.95169.95169.95169.44-
Feb 13, 2024180.95180.95180.95180.95180.40-
Feb 12, 2024181.35181.35181.35181.35180.80-
Feb 09, 2024180.10180.10180.10180.10179.56-
Feb 08, 2024181.40181.40181.40181.40180.85-
Feb 07, 2024180.85180.85180.85180.85180.30-
Feb 06, 2024175.40175.40175.40175.40174.87-
Feb 05, 2024173.70173.70173.70173.70173.18-
Feb 02, 2024172.55172.55172.55172.55172.03-
Feb 01, 2024172.60172.60172.60172.60172.08-
Jan 31, 2024175.60175.60175.60175.60175.07-
Jan 30, 2024176.50176.50176.50176.50175.97-
Jan 29, 2024175.00175.00175.00175.00174.47-
Jan 26, 2024170.95170.95170.95170.95170.43-
Jan 25, 2024170.05170.05170.05170.05169.54-
Jan 24, 2024171.85171.85171.85171.85171.33-
Jan 23, 2024173.80173.80173.80173.80173.28-
Jan 22, 2024171.45171.45171.45171.45170.93-
Jan 19, 2024173.60173.60173.60173.60173.08-
Jan 18, 2024173.25173.25173.25173.25172.73-
Jan 18, 20240.432 Dividend
Jan 17, 2024175.50175.50175.50175.50174.54-
Jan 16, 2024181.65181.65181.65181.65180.66-
Jan 15, 2024177.65177.65177.65177.65176.68-
Jan 12, 2024177.65177.65177.65177.65176.68-
Jan 11, 2024179.90179.90179.90179.90178.92-
Jan 10, 2024177.70177.70177.70177.70176.73-
Jan 09, 2024177.50177.50177.50177.50176.53-
Jan 08, 2024175.95175.95175.95175.95174.99-
Jan 05, 2024176.10176.10176.10176.10175.14-
Jan 04, 2024175.30175.30175.30175.30174.34-
Jan 03, 2024177.80177.80177.80177.80176.83-
Jan 02, 2024177.60177.60177.60177.60176.63-
Dec 29, 2023176.80176.80176.55176.55175.58-
Dec 28, 2023175.75175.75175.75175.75174.79-
Dec 27, 2023175.65175.65175.65175.65174.69-
Dec 22, 2023175.05175.05175.05175.05174.09-
Dec 21, 2023176.90176.90176.90176.90175.93-
Dec 20, 2023179.40179.40179.40179.40178.42-
Dec 19, 2023178.75178.75178.75178.75177.77-
Dec 18, 2023178.75178.75178.75178.75177.77-
Dec 15, 2023180.85180.85180.85180.85179.86-
Dec 14, 2023180.15180.15180.15180.15179.16-
Dec 13, 2023176.20176.20176.20176.20175.24-
Dec 12, 2023174.35174.35174.35174.35173.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...