Zoetis Inc

ZTS
🏛️ germany →
125.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 122.14 125.02 121.26 125.02 0.0M
2025-09-29 122.98 123.52 121.60 122.22 0.0M
2025-09-26 120.54 122.90 120.00 122.32 0.0M
2025-09-25 120.38 121.48 119.52 121.00 0.0M
2025-09-24 121.02 122.26 120.68 120.70 0.0M
2025-09-23 122.56 124.06 120.02 120.66 0.0M
2025-09-22 124.70 124.70 122.80 123.06 0.0M
2025-09-19 124.58 125.84 124.02 124.10 0.0M
2025-09-18 124.46 125.82 123.64 124.96 0.0M
2025-09-17 124.64 126.14 124.04 124.26 0.0M
2025-09-16 124.40 125.24 123.42 123.84 0.0M
2025-09-15 126.68 127.58 124.02 124.50 0.0M
2025-09-12 128.38 128.74 125.12 126.68 0.0M
2025-09-11 127.80 129.00 127.46 128.78 0.0M
2025-09-10 128.08 128.48 127.08 127.90 0.0M
2025-09-09 128.62 129.70 128.22 128.60 0.0M
2025-09-08 131.28 131.84 125.02 128.50 0.0M
2025-09-05 131.62 131.62 129.64 130.56 0.0M
2025-09-04 131.00 131.70 130.26 131.70 0.0M
2025-09-03 131.20 131.38 129.98 129.98 0.0M
2025-09-02 133.40 134.04 130.22 131.38 0.0M
2025-09-01 133.86 133.86 133.00 133.70 0.0M
2025-08-29 132.10 133.80 132.10 133.08 0.0M
2025-08-28 134.12 134.50 131.44 131.90 0.0M
2025-08-27 133.58 134.50 133.06 133.26 0.0M
2025-08-26 133.02 133.48 133.02 133.06 0.0M
2025-08-25 133.40 134.60 133.02 133.32 0.0M
2025-08-22 133.96 134.98 133.04 133.04 0.0M
2025-08-21 134.96 136.42 134.02 135.16 0.0M
2025-08-20 133.90 137.00 133.22 135.38 0.0M
2025-08-19 130.74 133.42 130.02 133.40 0.0M
2025-08-18 132.32 132.74 130.12 130.90 0.0M
2025-08-15 131.90 132.80 130.94 132.80 0.0M
2025-08-14 130.48 131.78 129.56 130.50 0.0M
2025-08-13 128.48 130.22 127.42 130.10 0.0M
2025-08-12 128.54 128.98 127.46 128.32 0.0M
2025-08-11 126.72 128.98 126.52 127.86 0.0M
2025-08-08 127.68 128.08 126.00 127.26 0.0M
2025-08-07 125.82 127.64 125.16 126.92 0.0M
2025-08-06 127.38 127.40 123.76 126.34 0.0M
2025-08-05 131.90 146.30 125.52 125.60 0.0M
2025-08-04 128.08 131.76 127.58 131.76 0.0M
2025-08-01 127.50 127.86 125.24 127.86 0.0M
2025-07-31 130.48 130.50 128.00 128.00 0.0M
2025-07-30 130.54 133.08 130.32 131.28 0.0M
2025-07-29 130.24 131.40 129.52 130.24 0.0M
2025-07-28 130.42 131.68 129.64 129.64 0.0M
2025-07-25 130.44 130.90 129.12 129.74 0.0M
2025-07-24 130.28 130.74 129.86 130.22 0.0M
2025-07-23 129.60 130.94 128.96 130.70 0.0M
2025-07-22 126.30 128.40 125.58 128.40 0.0M
2025-07-21 128.08 128.54 126.02 126.48 0.0M
2025-07-18 128.84 129.22 126.84 127.86 0.0M
2025-07-17 131.10 131.44 129.00 129.74 0.0M
2025-07-16 131.50 132.80 129.56 131.08 0.0M
2025-07-15 133.60 134.78 131.52 131.90 0.0M
2025-07-14 132.40 134.60 132.02 133.96 0.0M
2025-07-11 134.52 134.52 132.38 132.92 0.0M
2025-07-10 134.88 137.70 134.80 136.20 0.0M
2025-07-09 134.56 135.70 133.32 134.80 0.0M
2025-07-08 134.38 136.00 133.68 134.86 0.0M
2025-07-07 136.24 137.00 134.02 134.38 0.0M
2025-07-04 135.70 135.70 134.02 135.30 0.0M
2025-07-03 135.36 136.38 134.36 136.38 0.0M
2025-07-02 135.58 136.30 134.42 135.56 0.0M
2025-07-01 132.40 136.38 130.02 135.20 0.0M
2025-06-30 134.14 134.32 131.52 132.48 0.0M
2025-06-27 133.06 134.04 133.06 133.20 0.0M
2025-06-26 135.04 135.04 133.32 133.32 0.0M
2025-06-25 136.34 136.38 135.00 135.56 0.0M
2025-06-24 136.78 137.00 133.94 135.52 0.0M
2025-06-23 134.90 138.04 134.90 136.34 0.0M
2025-06-20 135.02 136.84 134.40 136.52 0.0M
2025-06-19 134.30 134.94 133.98 133.98 0.0M
2025-06-18 140.20 140.78 134.04 136.06 0.0M
2025-06-17 141.30 142.00 140.02 142.00 0.0M
2025-06-16 142.70 143.98 141.56 141.56 0.0M
2025-06-13 144.22 144.94 142.00 142.84 0.0M
2025-06-12 144.22 146.08 142.02 146.08 0.0M
2025-06-11 145.66 146.48 144.02 144.02 0.0M
2025-06-10 143.28 145.86 142.96 144.52 0.0M
2025-06-09 148.50 149.36 143.44 145.72 0.0M
2025-06-06 148.50 150.88 147.70 149.44 0.0M
2025-06-05 147.32 148.62 146.88 146.88 0.0M
2025-06-04 150.20 150.62 147.86 147.96 0.0M
2025-06-03 148.24 151.26 147.16 150.02 0.0M
2025-06-02 148.16 148.16 146.48 148.16 0.0M
2025-05-30 146.70 149.58 145.52 149.58 0.0M
2025-05-29 146.94 148.02 145.16 146.70 0.0M
2025-05-28 146.32 146.94 146.14 146.68 0.0M
2025-05-27 143.80 146.50 143.80 146.48 0.0M
2025-05-26 144.16 144.58 143.56 144.48 0.0M
2025-05-23 143.44 143.66 141.28 141.28 0.0M
2025-05-22 142.88 143.96 141.62 143.96 0.0M
2025-05-21 144.00 144.42 142.14 142.14 0.0M
2025-05-20 145.80 146.66 144.94 145.48 0.0M
2025-05-19 144.88 146.50 143.40 146.50 0.0M
2025-05-16 143.28 146.68 143.28 146.68 0.0M
2025-05-15 138.10 142.70 137.30 142.70 0.0M
2025-05-14 143.80 143.80 138.20 139.34 0.0M
2025-05-13 145.20 145.20 143.50 144.88 0.0M
2025-05-12 143.12 147.34 142.00 145.70 0.0M
2025-05-09 143.44 144.40 141.38 141.90 0.0M
2025-05-08 139.00 144.50 138.50 143.20 0.0M
2025-05-07 132.48 138.66 132.12 138.66 0.0M
2025-05-06 139.64 144.30 131.86 131.98 0.0M
2025-05-05 138.32 140.00 137.76 139.74 0.0M
2025-05-02 136.78 141.08 136.52 139.44 0.0M
2025-04-30 136.22 137.50 136.00 137.50 0.0M
2025-04-29 134.66 137.32 134.58 136.98 0.0M
2025-04-28 134.72 135.98 134.28 134.84 0.0M
2025-04-25 134.78 135.46 133.00 135.46 0.0M
2025-04-24 133.06 133.98 131.68 133.94 0.0M
2025-04-23 133.50 134.98 132.18 134.18 0.0M
2025-04-22 127.52 131.68 127.50 131.32 0.0M
2025-04-17 130.50 132.28 128.20 131.20 0.0M
2025-04-16 130.72 131.92 128.50 128.50 0.0M
2025-04-15 132.92 133.96 132.00 132.00 0.0M
2025-04-14 133.02 134.52 131.68 133.14 0.0M
2025-04-11 132.18 132.30 128.00 132.08 0.0M
2025-04-10 139.68 140.10 127.50 131.04 0.0M
2025-04-09 128.50 139.94 126.38 139.60 0.0M
2025-04-08 138.30 140.78 130.20 130.20 0.0M
2025-04-07 136.00 138.46 131.62 137.56 0.0M
2025-04-04 143.90 144.36 138.18 139.56 0.0M
2025-04-03 148.16 149.16 143.42 145.88 0.0M
2025-04-02 149.60 150.34 148.32 149.68 0.0M
2025-04-01 152.48 153.66 151.42 151.70 0.0M
2025-03-31 151.06 151.72 149.86 151.34 0.0M
2025-03-28 151.20 153.10 151.14 151.78 0.0M
2025-03-27 152.62 152.84 149.96 152.84 0.0M
2025-03-26 150.54 151.72 147.16 150.42 0.0M
2025-03-25 150.02 152.58 148.32 148.32 0.0M
2025-03-24 150.32 152.70 150.02 152.38 0.0M
2025-03-21 151.48 151.48 148.90 150.00 0.0M
2025-03-20 151.48 151.48 149.40 151.00 0.0M
2025-03-19 150.98 151.48 149.28 149.52 0.0M
2025-03-18 151.48 151.48 149.00 150.66 0.0M
2025-03-17 148.64 152.38 148.50 152.38 0.0M
2025-03-14 147.00 149.38 145.52 147.00 0.0M
2025-03-13 148.94 149.62 146.54 147.98 0.0M
2025-03-12 150.16 152.84 147.40 147.82 0.0M
2025-03-11 157.14 159.98 150.02 151.74 0.0M
2025-03-10 156.90 162.60 155.30 158.02 0.0M
2025-03-07 154.24 157.92 153.50 156.20 0.0M
2025-03-06 154.82 154.82 153.12 154.00 0.0M
2025-03-05 160.90 160.90 154.20 155.22 0.0M
2025-03-04 162.84 165.00 160.04 160.04 0.0M
2025-03-03 161.08 162.36 158.74 161.50 0.0M
2025-02-28 159.16 161.50 157.52 160.68 0.0M
2025-02-27 158.22 160.94 156.90 159.50 0.0M
2025-02-26 161.20 161.42 157.32 157.32 0.0M
2025-02-25 158.22 160.64 157.00 160.44 0.0M
2025-02-24 154.64 158.04 153.82 158.04 0.0M
2025-02-21 150.40 154.20 149.84 152.94 0.0M
2025-02-20 150.38 152.00 148.98 150.44 0.0M
2025-02-19 149.48 150.84 149.12 150.48 0.0M
2025-02-18 151.26 151.64 148.20 149.36 0.0M
2025-02-17 150.98 152.02 150.52 150.88 0.0M
2025-02-14 158.66 159.18 149.80 150.50 0.0M
2025-02-13 167.80 170.50 148.06 158.56 0.0M
2025-02-12 167.60 168.52 166.14 166.88 0.0M
2025-02-11 165.72 169.06 165.02 169.06 0.0M
2025-02-10 166.08 167.70 165.64 167.42 0.0M
2025-02-07 167.16 168.68 165.80 166.60 0.0M
2025-02-06 168.98 170.64 167.34 167.34 0.0M
2025-02-05 165.68 168.36 165.40 168.36 0.0M
2025-02-04 165.60 166.28 164.00 164.92 0.0M
2025-02-03 165.56 168.78 164.02 167.80 0.0M
2025-01-31 166.96 167.44 164.24 164.36 0.0M
2025-01-30 164.26 166.98 163.78 166.84 0.0M
2025-01-29 163.66 164.48 163.02 163.54 0.0M
2025-01-28 165.88 166.66 162.88 162.88 0.0M
2025-01-27 159.52 165.00 158.04 165.00 0.0M
2025-01-24 159.98 161.48 155.58 161.44 0.0M
2025-01-23 159.78 160.78 157.36 160.00 0.0M
2025-01-22 161.32 161.64 159.14 160.32 0.0M
2025-01-21 159.90 162.50 159.48 161.08 0.0M
2025-01-20 160.10 161.48 159.60 161.48 0.0M
2025-01-17 165.22 165.22 161.56 161.56 0.0M
2025-01-16 162.12 165.24 161.88 165.24 0.0M
2025-01-15 160.08 163.20 160.02 163.20 0.0M
2025-01-14 162.12 162.56 156.98 159.76 0.0M
2025-01-13 159.90 162.80 158.88 162.80 0.0M
2025-01-10 159.82 160.98 159.02 159.02 0.0M
2025-01-09 159.62 161.00 159.60 159.72 0.0M
2025-01-08 158.54 160.00 157.46 159.98 0.0M
2025-01-07 156.96 159.20 156.00 158.00 0.0M
2025-01-06 158.02 161.78 157.20 160.06 0.0M
2025-01-03 158.12 159.06 156.80 158.02 0.0M
2025-01-02 156.88 160.40 156.88 157.76 0.0M