Canada markets closed

Zoetis Inc (ZOE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
160.96-2.08 (-1.28%)
As of 08:10AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2024160.96160.96160.96160.96160.96-
Jun 28, 2024164.54164.54163.00163.04163.0427
Jun 27, 2024159.26159.26159.26159.26159.26-
Jun 26, 2024156.56158.38156.56158.38158.3813
Jun 25, 2024159.84159.84156.72156.72156.72-
Jun 24, 2024159.42160.60159.42159.98159.98-
Jun 21, 2024156.58159.46156.58159.28159.28-
Jun 20, 2024156.34156.34156.34156.34156.34-
Jun 19, 2024158.32158.32156.02156.02156.02-
Jun 18, 2024159.22159.22156.94156.94156.94-
Jun 17, 2024158.40158.64157.92158.64158.642
Jun 14, 2024159.20160.00158.02158.02158.0260
Jun 13, 2024162.18162.18159.34159.48159.4830
Jun 12, 2024165.94166.48165.94166.48166.48131
Jun 11, 2024165.54165.54165.32165.32165.32-
Jun 10, 2024163.46165.64163.46165.64165.649
Jun 07, 2024162.94162.94162.94162.94162.9430
Jun 06, 2024161.08161.54161.04161.54161.5420
Jun 05, 2024158.00162.78158.00162.78162.78210
Jun 04, 2024157.56157.56157.28157.46157.4637
Jun 03, 2024157.06157.06156.26156.26156.2660
May 31, 2024156.14156.98155.20155.20155.2041
May 30, 2024156.50156.66156.40156.66156.66-
May 29, 2024156.90158.80156.90158.56158.56200
May 28, 2024155.92156.20155.92156.20156.2050
May 27, 2024156.34156.34155.90156.08156.08-
May 24, 2024157.72157.98156.76157.08157.084
May 23, 2024159.02159.02157.68157.70157.7015
May 22, 2024158.76158.94158.58158.92158.92-
May 21, 2024159.96160.12158.70160.12160.12300
May 20, 2024158.80158.80158.50158.50158.5073
May 17, 2024159.56159.56159.26159.54159.54-
May 16, 2024159.68160.12159.68160.12160.1250
May 15, 2024155.76159.98155.76158.52158.52168
May 14, 2024155.32157.04155.32155.66155.6668
May 13, 2024156.60157.96155.62155.62155.627
May 10, 2024156.22157.46155.50157.44157.4450
May 09, 2024152.98153.74152.98153.74153.74150
May 08, 2024156.46157.00152.94152.94152.9429
May 07, 2024153.94157.06153.94157.06157.0655
May 06, 2024155.76156.26153.02153.02153.02168
May 03, 2024156.30156.30155.48155.86155.86-
May 02, 2024149.60157.94149.60156.06156.0616
Apr 30, 2024149.54150.26148.48148.48148.4866
Apr 29, 2024148.02153.04148.02148.68148.68210
Apr 26, 2024142.90148.50142.90148.50148.5071
Apr 25, 2024140.78140.94140.78140.94140.9416
Apr 24, 2024139.56141.04139.56140.66140.6634
Apr 23, 2024136.34139.32136.34138.58138.58175
Apr 22, 2024138.08138.70136.62136.62136.6235
Apr 19, 2024140.76140.76136.68137.22137.22-
Apr 18, 2024141.84143.48141.84143.48143.48-
Apr 18, 20240.432 Dividend
Apr 17, 2024143.82144.82142.06142.60142.1762
Apr 16, 2024142.58144.38142.42144.02143.5835
Apr 15, 2024141.08143.02141.08141.52141.09-
Apr 12, 2024151.70151.70140.42140.48140.05147
Apr 11, 2024151.48152.90151.22151.76151.3013
Apr 10, 2024154.06154.06151.46151.46151.00-
Apr 09, 2024152.20152.20151.90152.00151.54-
Apr 08, 2024153.10154.28152.10152.10151.64250
Apr 05, 2024152.66153.30152.66153.30152.8440
Apr 04, 2024150.10150.10150.10150.10149.65-
Apr 03, 2024152.46152.46152.46152.46152.00-
Apr 02, 2024157.12157.12153.88153.88153.4156
Mar 28, 2024155.40155.40155.40155.40154.93-
Mar 27, 2024152.15154.15152.15154.15153.68-
Mar 26, 2024153.55153.55153.05153.05152.59-
Mar 25, 2024154.60154.60154.00154.05153.5823
Mar 22, 2024155.05156.00155.05155.75155.28-
Mar 21, 2024155.25157.70155.25156.85156.3752
Mar 20, 2024158.00158.00156.00156.00155.53-
Mar 19, 2024155.95158.30155.95158.30157.82-
Mar 18, 2024161.20161.20156.55156.55156.0866
Mar 15, 2024158.55158.95158.55158.95158.4710
Mar 14, 2024159.60159.60158.05158.90158.42266
Mar 13, 2024164.70164.85161.20161.20160.71100
Mar 12, 2024166.60166.60165.45165.45164.95-
Mar 11, 2024165.90165.90165.90165.90165.40-
Mar 08, 2024165.35166.40165.35166.40165.90-
Mar 07, 2024168.05168.05166.00166.00165.50-
Mar 06, 2024170.15170.15168.25168.30167.79-
Mar 05, 2024172.30172.30170.05170.55170.03-
Mar 04, 2024175.20175.20172.20172.70172.18-
Mar 01, 2024183.30183.30183.30183.30182.74-
Feb 29, 2024184.00184.60184.00184.60184.046
Feb 28, 2024183.25183.25183.10183.10182.55-
Feb 27, 2024181.05181.05180.75180.75180.20-
Feb 26, 2024181.55181.95181.55181.95181.4028
Feb 23, 2024181.35181.70181.35181.70181.15-
Feb 22, 2024173.70173.70173.70173.70173.17-
Feb 21, 2024172.05172.05172.05172.05171.53-
Feb 20, 2024176.25176.25173.55173.55173.0210
Feb 19, 2024175.75175.75175.75175.75175.223
Feb 16, 2024175.60176.00175.60175.60175.07-
Feb 15, 2024171.45174.80171.45174.80174.27-
Feb 14, 2024170.90170.90170.90170.90170.38-
Feb 13, 2024181.95181.95170.20175.00174.47143
Feb 12, 2024182.35184.65182.35184.65184.0930
Feb 09, 2024181.10182.90181.10182.90182.3515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...