Zoetis Inc. (ZOE.DE) XETRA

Currency In EUR

ZOE.DE Historical Return

If you invested €1000 in Zoetis Inc. (ZOE.DE) since IPO date, it would be worth €644.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €391.99, while €1000 invested 1 year ago would be worth €499.77. This corresponds to total returns of -35.54%, -60.8%, -50.02%, respectively, with annualized returns of -6.26%, -17.08%, -50.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZOE.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	64.22	66.54	66.54	67.26	64.22	2,932
August 20, 2026	65.52	65.38	65.38	66.2	64.46	842
August 19, 2026	63.8	66	66	66.16	63.8	489
August 18, 2026	63.26	63.5	63.5	64.16	63	2,512
August 17, 2026	64.06	62.28	62.28	64.06	61.5	6,023
August 14, 2026	65.58	64.34	64.34	65.74	64.2	1,517
August 13, 2026	64.14	64.04	64.04	64.22	63.68	2,235
August 12, 2026	65.04	62.62	62.62	65.2	62.62	4,238
August 11, 2026	65.24	64.96	64.96	65.56	64.5	1,806
August 10, 2026	63.48	63.3	63.3	63.5	62	5,574
August 07, 2026	67.34	64.82	64.82	68.38	64.82	2,355
August 06, 2026	63.78	66.96	66.96	67.44	61.54	12,544
August 05, 2026	66.16	63.44	63.44	66.3	63.44	8,263
August 04, 2026	67.44	65.64	65.64	67.44	65.64	2,777
August 03, 2026	68.04	67.72	67.72	69.16	67.5	4,761
July 31, 2026	66.38	66.4	66.4	66.96	66.04	1,311
July 30, 2026	68.14	65.88	65.88	68.14	65.7	1,577
July 29, 2026	68.18	69.14	69.14	69.14	68.18	1,178
July 28, 2026	68.22	69.08	69.08	69.2	68.14	662
July 27, 2026	66.24	68.14	68.14	68.14	66.24	759
July 23, 2026	66	65.48	65.48	66	64.86	1,048
July 22, 2026	66.8	65.16	65.16	67.12	65.16	1,259
July 21, 2026	66.86	66.12	66.12	66.86	65.76	722
July 20, 2026	66.58	66.44	66.44	66.76	65.72	1,719
July 17, 2026	67.72	67.22	67.22	67.72	67	350
July 16, 2026	65.66	67.36	67.36	67.4	65.48	986
July 15, 2026	65	65.58	65.58	66.86	65	1,763
July 14, 2026	66.06	64.94	64.94	66.44	64.44	1,465
July 13, 2026	65.9	66	66	66.6	65.32	1,052
July 10, 2026	66.04	67.02	67.02	67.02	65.72	1,967
July 09, 2026	65.86	65.74	65.74	66.36	65.62	1,488
July 08, 2026	66.58	66.1	66.1	66.72	65.06	1,874
July 07, 2026	66.86	66.74	66.74	67.8	65.84	1,524
July 06, 2026	66	64.38	64.38	66.48	64.3	4,624
July 03, 2026	66.74	66.34	66.34	67.1	66	612
July 02, 2026	64.08	64.98	64.98	65.34	64	3,104
July 01, 2026	63.08	64.76	64.76	65.32	62.98	2,566
June 30, 2026	64.86	62.84	62.84	64.86	62.7	2,997
June 29, 2026	67.74	65.12	65.12	67.74	65.12	1,595
June 26, 2026	68.86	67.02	67.02	68.86	66.18	1,617
June 25, 2026	69.32	69.24	69.24	70.02	68.32	1,634
June 24, 2026	67.96	69.04	69.04	69.94	67.82	1,631
June 23, 2026	67.32	67.16	67.16	68.24	66.74	3,104
June 22, 2026	68.04	67.24	67.24	68.86	67.04	1,450
June 19, 2026	69	69.32	69.32	69.48	67.96	992
June 18, 2026	67.16	67.6	67.6	68.3	67.1	2,030
June 17, 2026	68.8	68.94	68.94	68.94	67.46	715
June 16, 2026	69.32	67.56	67.56	69.54	67.56	2,007
June 15, 2026	69.94	69.34	69.34	69.94	68.1	3,947
June 12, 2026	70.3	69.54	69.54	70.3	68.5	892
June 11, 2026	70.72	69.46	69.46	71.24	69.46	1,819
June 10, 2026	70.18	71.4	71.4	71.76	70.18	2,776
June 09, 2026	68.62	70.56	70.56	70.56	67.92	2,292
June 08, 2026	70.06	67.92	67.92	70.06	67.74	1,742
June 05, 2026	69.12	69.28	69.28	69.6	68.5	1,316
June 04, 2026	67.4	70.04	70.04	70.04	67.04	3,211
June 03, 2026	66.28	66.16	66.16	66.48	65.52	1,432
June 02, 2026	66.8	64.9	64.9	66.9	64.46	3,175
June 01, 2026	67	66.6	66.6	67.08	66.16	3,144
May 29, 2026	67.44	66.86	66.86	68.1	66.5	3,559