Australia markets close in 6 hours 11 minutes

Zoetis Inc (ZOE.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
155.78-0.32 (-0.21%)
At close: 08:12AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024155.78155.78155.78155.78155.7870
03 May 2024156.32156.32156.10156.10156.1070
02 May 2024149.60149.60149.60149.60149.60-
30 Apr 2024149.54149.54149.48149.48149.4814
29 Apr 2024148.02148.02148.02148.02148.02-
26 Apr 2024142.88142.88142.88142.88142.88-
25 Apr 2024140.78142.46140.78142.46142.465
24 Apr 2024139.60141.82139.60140.98140.9837
23 Apr 2024136.96136.96136.96136.96136.96-
22 Apr 2024138.08138.08137.40137.40137.405
19 Apr 2024143.46143.46143.46143.46143.46-
18 Apr 2024142.54142.54142.54142.54142.54-
18 Apr 20240.432 Dividend
17 Apr 2024143.72143.72143.72143.72143.29-
16 Apr 2024141.22141.22141.22141.22140.80-
15 Apr 2024141.74141.74141.74141.74141.31-
12 Apr 2024152.24152.24141.74141.74141.3140
11 Apr 2024152.24152.24152.24152.24151.78-
10 Apr 2024154.06154.06154.06154.06153.60-
09 Apr 2024152.94152.94152.94152.94152.48-
08 Apr 2024153.78153.78153.78153.78153.32-
05 Apr 2024152.64153.78152.64153.78153.3240
04 Apr 2024150.82150.82150.82150.82150.37-
03 Apr 2024153.20153.20153.20153.20152.74-
02 Apr 2024156.52156.52156.52156.52156.05-
28 Mar 2024155.40155.40155.40155.40154.93-
27 Mar 2024154.50154.50154.50154.50154.04-
26 Mar 2024155.90155.90155.90155.90155.43-
25 Mar 2024156.25156.25156.25156.25155.78-
22 Mar 2024156.25156.25156.25156.25155.78-
21 Mar 2024156.80156.80156.80156.80156.33-
20 Mar 2024158.25158.25156.80156.80156.3313
19 Mar 2024158.25158.25158.25158.25157.77-
18 Mar 2024160.80160.80160.80160.80160.32-
15 Mar 2024160.80160.80160.80160.80160.32-
14 Mar 2024161.95161.95161.95161.95161.46-
13 Mar 2024166.70166.70166.70166.70166.20-
12 Mar 2024166.70166.70166.70166.70166.20-
11 Mar 2024166.15166.15166.15166.15165.65-
08 Mar 2024166.15166.15166.15166.15165.65-
07 Mar 2024168.50168.50168.50168.50167.99-
06 Mar 2024170.95170.95170.95170.95170.44-
05 Mar 2024173.35173.35173.35173.35172.83-
04 Mar 2024176.15176.15176.15176.15175.62-
01 Mar 2024183.95183.95183.95183.95183.40-
29 Feb 2024183.95183.95183.95183.95183.40-
28 Feb 2024183.20183.20183.20183.20182.65-
27 Feb 2024181.55181.55181.55181.55181.00-
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 2024172.85172.85172.85172.85172.33-
20 Feb 2024176.20176.20176.20176.20175.67-
19 Feb 2024175.60175.60175.60175.60175.07-
16 Feb 2024175.60175.60175.60175.60175.07-
15 Feb 2024171.60171.60171.60171.60171.08-
14 Feb 2024171.60171.60171.60171.60171.08-
13 Feb 2024182.35182.35182.35182.35181.80-
12 Feb 2024182.35182.35182.35182.35181.80-
09 Feb 2024182.00182.00182.00182.00181.45-
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 2024174.35174.35174.35174.35173.83-
01 Feb 2024174.45174.45174.45174.45173.93-
31 Jan 2024177.40177.40177.40177.40176.87-
30 Jan 2024177.50177.50177.50177.50176.97-
29 Jan 2024176.00176.00176.00176.00175.47-
26 Jan 2024171.95171.95171.95171.95171.43-
25 Jan 2024171.75171.75171.75171.75171.23-
24 Jan 2024173.75173.75173.75173.75173.23-
23 Jan 2024174.75174.75174.75174.75174.22-
22 Jan 2024173.25173.25173.25173.25172.73-
19 Jan 2024175.05175.05175.05175.05174.52-
18 Jan 2024175.05175.05175.05175.05174.52-
18 Jan 20240.432 Dividend
17 Jan 2024177.55177.55177.55177.55176.59-
16 Jan 2024182.65182.65182.65182.65181.66-
15 Jan 2024179.60179.60179.60179.60178.62-
12 Jan 2024179.60179.60179.60179.60178.62-
11 Jan 2024180.85180.85180.85180.85179.87-
10 Jan 2024178.70178.70178.70178.70177.73-
09 Jan 2024178.35178.35178.35178.35177.38-
08 Jan 2024177.15177.75177.15177.75176.782
05 Jan 2024177.15177.15177.15177.15176.19-
04 Jan 2024177.15177.15177.15177.15176.19-
03 Jan 2024178.80178.80178.80178.80177.83-
02 Jan 2024178.60178.60178.60178.60177.63-
29 Dec 2023177.80177.80177.50177.50176.54-
28 Dec 2023176.85176.85176.85176.85175.89-
27 Dec 2023176.85176.85176.85176.85175.89-
22 Dec 2023176.85176.85176.85176.85175.89-
21 Dec 2023178.75178.75178.75178.75177.78-
20 Dec 2023180.45180.45180.45180.45179.47-
19 Dec 2023180.45180.45180.45180.45179.47-
18 Dec 2023180.60180.60180.60180.60179.62-
15 Dec 2023181.85181.85181.85181.85180.86-
14 Dec 2023180.95180.95180.95180.95179.97-
13 Dec 2023177.25177.25177.25177.25176.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...