Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,227.40 +358.46 (+0.56%) CMC Crypto 200
1,387.83 +75.20 (+5.73%)
Zoetis Inc (ZOE.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | 25 |
| 03 May 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
| 02 May 2024 | 149.40 | 154.58 | 149.40 | 154.58 | 154.58 | 25 |
| 30 Apr 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| 29 Apr 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | - |
| 26 Apr 2024 | 143.38 | 145.12 | 143.38 | 145.12 | 145.12 | 170 |
| 25 Apr 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | - |
| 24 Apr 2024 | 138.60 | 140.58 | 138.60 | 140.58 | 140.58 | 4 |
| 23 Apr 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
| 22 Apr 2024 | 136.52 | 138.86 | 136.52 | 138.82 | 138.82 | 215 |
| 19 Apr 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 18 Apr 2024 | 140.88 | 144.24 | 140.88 | 144.24 | 144.24 | 70 |
| 18 Apr 2024 | 0.432 Dividend | |||||
| 17 Apr 2024 | 142.84 | 143.34 | 142.84 | 143.34 | 142.91 | 105 |
| 16 Apr 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.12 | - |
| 15 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 139.64 | - |
| 12 Apr 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.23 | - |
| 11 Apr 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.03 | - |
| 10 Apr 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 152.62 | - |
| 09 Apr 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.74 | - |
| 08 Apr 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 151.64 | - |
| 05 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.04 | - |
| 04 Apr 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 148.67 | - |
| 03 Apr 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 150.96 | - |
| 02 Apr 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.05 | - |
| 28 Mar 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.63 | - |
| 27 Mar 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.39 | - |
| 26 Mar 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.74 | - |
| 25 Mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.03 | - |
| 22 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.53 | - |
| 21 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.53 | - |
| 20 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.13 | - |
| 19 Mar 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.08 | - |
| 18 Mar 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 157.92 | - |
| 15 Mar 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 157.62 | - |
| 14 Mar 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 158.67 | - |
| 13 Mar 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 163.80 | - |
| 12 Mar 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 165.70 | - |
| 11 Mar 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.40 | - |
| 08 Mar 2024 | 164.40 | 165.30 | 164.40 | 165.30 | 164.80 | 35 |
| 07 Mar 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 166.55 | - |
| 06 Mar 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.69 | - |
| 05 Mar 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.78 | - |
| 04 Mar 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 173.77 | - |
| 01 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 181.75 | - |
| 29 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.45 | - |
| 28 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.65 | - |
| 27 Feb 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.51 | - |
| 26 Feb 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.06 | - |
| 23 Feb 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 179.86 | - |
| 22 Feb 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.33 | - |
| 21 Feb 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 170.53 | - |
| 20 Feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.77 | - |
| 19 Feb 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.52 | - |
| 16 Feb 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.32 | - |
| 15 Feb 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 169.89 | - |
| 14 Feb 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.44 | - |
| 13 Feb 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.40 | - |
| 12 Feb 2024 | 181.35 | 181.35 | 181.35 | 181.35 | 180.80 | - |
| 09 Feb 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 179.56 | - |
| 08 Feb 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 180.85 | - |
| 07 Feb 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.30 | - |
| 06 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.87 | - |
| 05 Feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.18 | - |
| 02 Feb 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 172.03 | - |
| 01 Feb 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.08 | - |
| 31 Jan 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.07 | - |
| 30 Jan 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 175.97 | - |
| 29 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.47 | - |
| 26 Jan 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.43 | - |
| 25 Jan 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 169.54 | - |
| 24 Jan 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.33 | - |
| 23 Jan 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.28 | - |
| 22 Jan 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 170.93 | - |
| 19 Jan 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.08 | - |
| 18 Jan 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.73 | - |
| 18 Jan 2024 | 0.432 Dividend | |||||
| 17 Jan 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 174.54 | - |
| 16 Jan 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.66 | - |
| 15 Jan 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 176.68 | - |
| 12 Jan 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 176.68 | - |
| 11 Jan 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 178.92 | - |
| 10 Jan 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 176.73 | - |
| 09 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 176.53 | - |
| 08 Jan 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 174.99 | - |
| 05 Jan 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 175.14 | - |
| 04 Jan 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.34 | - |
| 03 Jan 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 176.83 | - |
| 02 Jan 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 176.63 | - |
| 29 Dec 2023 | 176.80 | 176.80 | 176.55 | 176.55 | 175.58 | - |
| 28 Dec 2023 | 175.75 | 175.75 | 175.75 | 175.75 | 174.79 | - |
| 27 Dec 2023 | 175.65 | 175.65 | 175.65 | 175.65 | 174.69 | - |
| 22 Dec 2023 | 175.05 | 175.05 | 175.05 | 175.05 | 174.09 | - |
| 21 Dec 2023 | 176.90 | 176.90 | 176.90 | 176.90 | 175.93 | - |
| 20 Dec 2023 | 179.40 | 179.40 | 179.40 | 179.40 | 178.42 | - |
| 19 Dec 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 177.77 | - |
| 18 Dec 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 177.77 | - |
| 15 Dec 2023 | 180.85 | 180.85 | 180.85 | 180.85 | 179.86 | - |
| 14 Dec 2023 | 180.15 | 180.15 | 180.15 | 180.15 | 179.16 | - |
| 13 Dec 2023 | 176.20 | 176.20 | 176.20 | 176.20 | 175.24 | - |
| *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.