Zoetis Inc. CL A

227

193

72.88

Date Time Volume Order Volume Price
05/11/2026 21:51:53.964 84   72.88
      84 72.88
      84 72.88
05/11/2026 21:42:05.777 28   72.64
      28 72.64
      28 72.64
05/11/2026 21:42:05.652 25   72.64
      25 72.64
      25 72.64
05/11/2026 21:42:05.530 25   73.00
      10 73.00
      25 73.00
      15 73.00
05/11/2026 21:31:41.982 20   73.10
      20 73.10
      20 73.10
05/11/2026 21:12:19.113 7   73.10
      7 73.10
      7 73.10
05/11/2026 21:06:38.416 50   73.56
      50 73.56
      50 73.56
05/11/2026 21:04:13.928 15   73.54
      15 73.54
      15 73.54
05/11/2026 20:45:48.498 300   73.90
      300 73.90
      300 73.90
05/11/2026 20:45:35.427 60   73.90
      60 73.90
      60 73.90
05/11/2026 20:37:30.868 5   73.60
      5 73.60
      5 73.60
05/11/2026 20:22:28.595 19   74.26
      19 74.26
      19 74.26
05/11/2026 20:16:07.730 18   74.22
      18 74.22
      18 74.22
05/11/2026 20:11:24.779 15   74.16
      15 74.16
      15 74.16
05/11/2026 20:09:20.770 40   73.96
      40 73.96
      40 73.96
05/11/2026 20:08:30.124 40   74.02
      40 74.02
      40 74.02
05/11/2026 19:51:13.078 100   73.96
      100 73.96
      100 73.96
05/11/2026 19:48:07.416 3   73.74
      3 73.74
      3 73.74
05/11/2026 19:46:55.416 790   73.74
      790 73.74
      790 73.74
05/11/2026 19:42:05.608 12   73.48
      12 73.48
      12 73.48
05/11/2026 19:29:41.163 13   73.84
      13 73.84
      13 73.84
05/11/2026 19:25:58.980 5   74.00
      5 74.00
      5 74.00
05/11/2026 19:20:00.941 50   74.30
      50 74.30
      50 74.30
05/11/2026 19:00:57.523 67   74.12
      67 74.12
      67 74.12
05/11/2026 18:58:12.932 160   74.36
      160 74.36
      160 74.36
05/11/2026 18:58:08.922 110   74.00
      110 74.00
      110 74.00
05/11/2026 18:56:34.232 45   74.00
      45 74.00
      45 74.00
05/11/2026 18:50:49.705 57   73.70
      57 73.70
      57 73.70
05/11/2026 18:45:32.221 13   73.88
      13 73.88
      13 73.88
05/11/2026 18:41:37.519 50   73.98
      50 73.98
      50 73.98
05/11/2026 18:39:54.995 13   73.96
      13 73.96
      13 73.96
05/11/2026 18:24:53.471 45   73.30
      45 73.30
      45 73.30
05/11/2026 18:22:08.524 50   73.60
      50 73.60
      50 73.60
05/11/2026 18:20:12.654 54   73.70
      54 73.70
      54 73.70
05/11/2026 18:16:21.874 61   73.62
      61 73.62
      61 73.62
05/11/2026 18:13:29.535 100   74.12
      100 74.12
      100 74.12
05/11/2026 18:10:53.989 25   74.22
      25 74.22
      25 74.22
05/11/2026 17:56:30.160 120   74.82
      120 74.82
      120 74.82
05/11/2026 17:54:18.055 120   74.66
      120 74.66
      120 74.66
05/11/2026 17:54:10.409 21   74.36
      21 74.36
      21 74.36
05/11/2026 17:53:07.119 30   74.64
      30 74.64
      30 74.64
05/11/2026 17:52:33.552 25   74.74
      25 74.74
      25 74.74
05/11/2026 17:43:42.987 30   74.64
      30 74.64
      30 74.64
05/11/2026 17:32:24.424 17   74.14
      17 74.14
      17 74.14
05/11/2026 17:26:04.456 20   74.20
      20 74.20
      20 74.20
05/11/2026 17:26:04.413 22   74.24
      22 74.24
      22 74.24
05/11/2026 17:21:47.720 2   74.56
      2 74.56
      2 74.56
05/11/2026 17:20:45.157 15   74.64
      15 74.64
      15 74.64
05/11/2026 17:20:45.094 308   74.64
      308 74.64
      308 74.64
05/11/2026 17:19:17.554 10   74.70
      10 74.70
      10 74.70
05/11/2026 17:08:39.675 8   75.08
      8 75.08
      8 75.08
05/11/2026 17:05:09.821 25   75.28
      25 75.28
      25 75.28
05/11/2026 16:53:27.237 993   75.12
      993 75.12
      993 75.12
05/11/2026 16:51:49.603 3   75.24
      3 75.24
      3 75.24
05/11/2026 16:49:58.474 62   74.84
      62 74.84
      62 74.84
05/11/2026 16:49:56.678 1 010   74.88
      1 010 74.88
      1 010 74.88
05/11/2026 16:47:04.008 30   74.96
      30 74.96
      30 74.96
05/11/2026 16:46:15.265 1   75.28
      1 75.28
      1 75.28
05/11/2026 16:41:38.032 5   74.94
      5 74.94
      5 74.94
05/11/2026 16:40:11.241 1   75.12
      1 75.12
      1 75.12
05/11/2026 16:39:54.330 39   74.86
      39 74.86
      39 74.86
05/11/2026 16:38:44.428 47   75.02
      47 75.02
      47 75.02
05/11/2026 16:34:35.303 128   74.82
      128 74.82
      75 74.82
      13 74.82
      40 74.82
05/11/2026 16:34:35.115 20   75.00
      20 75.00
      20 75.00
05/11/2026 16:33:00.014 20   75.16
      20 75.16
      20 75.16
05/11/2026 16:31:17.161 120   75.18
      120 75.18
      120 75.18
05/11/2026 16:31:00.685 16   75.14
      16 75.14
      16 75.14
05/11/2026 16:29:34.865 30   75.08
      30 75.08
      30 75.08
05/11/2026 16:27:22.115 45   75.02
      45 75.02
      45 75.02
05/11/2026 16:25:55.811 2   75.52
      2 75.52
      2 75.52
05/11/2026 16:24:51.962 25   75.54
      25 75.54
      25 75.54
05/11/2026 16:16:05.761 13   76.02
      13 76.02
      13 76.02
05/11/2026 16:15:34.507 30   75.92
      30 75.92
      30 75.92
05/11/2026 16:13:59.394 8   75.72
      8 75.72
      8 75.72
05/11/2026 16:13:25.603 45   75.84
      45 75.84
      45 75.84
05/11/2026 16:13:25.395 16   75.84
      16 75.84
      16 75.84
05/11/2026 16:09:48.734 25   75.88
      25 75.88
      25 75.88
05/11/2026 16:03:39.059 13   75.80
      13 75.80
      13 75.80
05/11/2026 16:02:09.651 75   76.28
      75 76.28
      75 76.28
05/11/2026 16:01:41.625 20   76.34
      20 76.34
      20 76.34
05/11/2026 16:00:40.390 15   76.06
      15 76.06
      15 76.06
05/11/2026 15:59:15.562 25   76.50
      25 76.50
      25 76.50
05/11/2026 15:50:56.402 100   76.64
      100 76.64
      100 76.64
05/11/2026 15:50:15.712 15   76.28
      15 76.28
      15 76.28
05/11/2026 15:49:11.246 20   76.60
      20 76.60
      20 76.60
05/11/2026 15:44:22.439 33   75.76
      33 75.76
      33 75.76
05/11/2026 15:44:22.382 25   75.76
      25 75.76
      25 75.76
05/11/2026 15:43:45.712 10   75.94
      10 75.94
      10 75.94
05/11/2026 15:43:38.496 71   75.92
      71 75.92
      71 75.92
05/11/2026 15:42:09.625 40   76.42
      40 76.42
      40 76.42
05/11/2026 15:39:58.097 78   77.20
      78 77.20
      78 77.20
05/11/2026 15:39:54.162 71   77.18
      71 77.18
      71 77.18
05/11/2026 15:39:47.517 78   77.18
      78 77.18
      78 77.18
05/11/2026 15:39:31.451 61   77.18
      30 77.18
      61 77.18
      31 77.18
05/11/2026 15:39:04.987 70   77.18
      70 77.18
      70 77.18
05/11/2026 15:38:29.887 28   77.26
      28 77.26
      28 77.26
05/11/2026 15:36:56.283 77   77.56
      77 77.56
      77 77.56
05/11/2026 15:36:55.134 60   77.96
      60 77.96
      60 77.96
05/11/2026 15:36:33.759 50   77.28
      50 77.28
      50 77.28
05/11/2026 15:36:33.662 143   77.28
      143 77.28
      143 77.28
05/11/2026 15:36:16.219 60   77.42
      60 77.42
      60 77.42
05/11/2026 15:31:43.812 1   76.36
      1 76.36
      1 76.36
05/11/2026 15:25:30.017 20   77.20
      20 77.20
      20 77.20
05/11/2026 15:24:12.252 15   77.20
      6 77.20
      9 77.20
      15 77.20
05/11/2026 15:17:30.003 100   76.10
      100 76.10
      100 76.10
05/11/2026 15:17:20.752 50   76.08
      50 76.08
      50 76.08
05/11/2026 15:08:39.002 115   76.02
      15 76.02
      100 76.02
      115 76.02
05/11/2026 15:08:35.281 45   76.02
      45 76.02
      45 76.02
05/11/2026 15:08:31.916 225   76.00
      10 76.00
      12 76.00
      65 76.00
      65 76.00
      75 76.00
      48 76.00
      25 76.00
      20 76.00
      80 76.00
      30 76.00
      10 76.00
      10 76.00
05/11/2026 15:02:40.330 40   78.06
      40 78.06
      40 78.06
05/11/2026 15:02:36.987 90   78.14
      90 78.14
      10 78.14
      30 78.14
      50 78.14
05/11/2026 14:59:02.945 28   78.90
      28 78.90
      28 78.90
05/11/2026 14:58:52.823 25   80.36
      25 80.36
      25 80.36
05/11/2026 14:55:23.622 20   80.90
      20 80.90
      20 80.90
05/11/2026 14:55:18.890 50   80.88
      50 80.88
      50 80.88
05/11/2026 14:54:45.713 50   80.92
      50 80.92
      50 80.92
05/11/2026 14:54:39.526 50   80.92
      50 80.92
      50 80.92
05/11/2026 14:53:58.098 50   80.88
      50 80.88
      50 80.88
05/11/2026 14:51:57.459 10   80.92
      10 80.92
      10 80.92
05/11/2026 14:51:24.065 45   80.92
      45 80.92
      45 80.92
05/11/2026 14:44:55.896 25   80.92
      25 80.92
      25 80.92
05/11/2026 14:36:25.092 8   80.92
      8 80.92
      8 80.92
05/11/2026 14:35:24.836 20   80.92
      20 80.92
      20 80.92
05/11/2026 14:34:11.423 2   81.62
      2 81.62
      2 81.62
05/11/2026 14:33:31.980 60   80.92
      60 80.92
      60 80.92
05/11/2026 14:32:26.594 1   80.92
      1 80.92
      1 80.92
05/11/2026 14:31:27.027 30   80.92
      30 80.92
      30 80.92
05/11/2026 14:28:37.625 180   81.06
      170 81.06
      140 81.06
      10 81.06
      40 81.06
05/11/2026 14:25:43.965 5   81.84
      5 81.84
      5 81.84
05/11/2026 14:25:41.255 50   81.84
      50 81.84
      50 81.84
05/11/2026 14:17:03.248 45   81.64
      45 81.64
      45 81.64
05/11/2026 14:16:34.398 5   82.24
      5 82.24
      5 82.24
05/11/2026 14:16:32.070 45   82.24
      45 82.24
      45 82.24
05/11/2026 14:14:18.406 40   81.94
      40 81.94
      40 81.94
05/11/2026 14:07:07.168 13   82.72
      13 82.72
      13 82.72
05/11/2026 14:05:35.097 40   82.48
      40 82.48
      40 82.48
05/11/2026 14:02:50.646 12   82.20
      12 82.20
      12 82.20
05/11/2026 14:00:06.252 12   82.60
      12 82.60
      12 82.60
05/11/2026 13:58:07.777 48   82.20
      48 82.20
      48 82.20
05/11/2026 13:55:43.734 50   82.72
      50 82.72
      50 82.72
05/11/2026 13:54:49.770 10   82.20
      10 82.20
      10 82.20
05/11/2026 13:49:44.214 69   82.38
      69 82.38
      69 82.38
05/11/2026 13:46:33.201 22   82.98
      22 82.98
      22 82.98
05/11/2026 13:45:59.287 12   82.98
      12 82.98
      12 82.98
05/11/2026 13:43:16.909 20   82.84
      20 82.84
      20 82.84
05/11/2026 13:42:54.041 10   82.12
      10 82.12
      10 82.12
05/11/2026 13:40:01.301 10   82.24
      10 82.24
      10 82.24
05/11/2026 13:39:59.173 50   82.24
      50 82.24
      50 82.24
05/11/2026 13:38:55.632 40   82.96
      40 82.96
      40 82.96
05/11/2026 13:38:51.267 10   82.50
      10 82.50
      10 82.50
05/11/2026 13:34:23.064 171   82.44
      171 82.44
      171 82.44
05/11/2026 13:34:14.624 50   82.44
      5 82.44
      16 82.44
      50 82.44
      29 82.44
05/11/2026 13:33:54.776 50   82.30
      45 82.30
      5 82.30
      50 82.30
05/11/2026 13:29:17.604 20   82.50
      20 82.50
      20 82.50
05/11/2026 13:22:57.837 15   82.16
      15 82.16
      15 82.16
05/11/2026 13:22:34.302 200   82.26
      200 82.26
      200 82.26
05/11/2026 13:13:32.169 145   82.14
      80 82.14
      145 82.14
      41 82.14
      15 82.14
      9 82.14
05/11/2026 13:06:47.128 7   79.76
      7 79.76
      7 79.76
05/11/2026 13:02:04.193 236   79.56
      125 79.56
      20 79.56
      236 79.56
      31 79.56
      60 79.56
05/11/2026 12:52:03.119 25   78.98
      25 78.98
      25 78.98
05/11/2026 12:16:44.225 18   78.52
      18 78.52
      18 78.52
05/11/2026 12:09:25.867 10   78.98
      10 78.98
      10 78.98
05/11/2026 11:51:15.842 30   78.52
      30 78.52
      30 78.52
05/11/2026 11:48:03.158 8   78.52
      8 78.52
      8 78.52
05/11/2026 11:35:44.744 25   77.98
      25 77.98
      25 77.98
05/11/2026 11:35:42.230 50   77.98
      50 77.98
      50 77.98
05/11/2026 11:26:38.109 11   78.44
      11 78.44
      11 78.44
05/11/2026 11:23:29.125 8   78.00
      8 78.00
      8 78.00
05/11/2026 11:21:35.370 720   77.96
      20 77.96
      700 77.96
      720 77.96
05/11/2026 10:55:41.949 3   77.78
      3 77.78
      3 77.78
05/11/2026 10:53:11.393 8   77.50
      8 77.50
      8 77.50
05/11/2026 10:45:43.096 50   77.10
      50 77.10
      50 77.10
05/11/2026 10:45:31.447 50   77.46
      50 77.46
      50 77.46
05/11/2026 10:44:06.210 20   77.44
      20 77.44
      20 77.44
05/11/2026 10:31:07.783 17   77.38
      17 77.38
      17 77.38
05/11/2026 10:12:12.761 50   77.78
      50 77.78
      50 77.78
05/11/2026 10:12:08.373 30   77.66
      7 77.66
      23 77.66
      30 77.66
05/11/2026 10:05:01.264 7   77.78
      7 77.78
      7 77.78
05/11/2026 10:04:22.206 15   77.58
      15 77.58
      15 77.58
05/11/2026 09:57:39.201 50   77.40
      50 77.40
      50 77.40
05/11/2026 09:57:13.677 35   77.40
      35 77.40
      35 77.40
05/11/2026 09:48:30.312 8   77.46
      8 77.46
      8 77.46
05/11/2026 09:45:08.727 5   77.88
      5 77.88
      5 77.88
05/11/2026 09:28:00.571 30   77.80
      30 77.80
      30 77.80
05/11/2026 09:01:14.144 25   77.76
      25 77.76
      25 77.76
05/11/2026 08:49:23.455 12   77.80
      12 77.80
      12 77.80
05/11/2026 08:36:08.069 100   77.76
      60 77.76
      100 77.76
      40 77.76
05/11/2026 08:31:18.892 253   78.54
      253 78.54
      253 78.54
05/11/2026 08:23:18.626 7   77.68
      7 77.68
      7 77.68
05/11/2026 07:53:14.021 10   77.66
      10 77.66
      10 77.66
05/11/2026 07:38:09.728 15   78.40
      15 78.40
      15 78.40
05/11/2026 07:38:04.059 30   78.40
      5 78.40
      25 78.40
      30 78.40
05/11/2026 07:37:53.586 52   77.64
      47 77.64
      14 77.64
      5 77.64
      38 77.64
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)