Zoetis Inc. CL A

176

160

70.14

Date Time Volume Order Volume Price
22/05/2026 21:52:51.402 10   70.14
      10 70.14
      10 70.14
22/05/2026 21:43:04.793 11   70.02
      11 70.02
      11 70.02
22/05/2026 21:42:30.419 15   70.14
      15 70.14
      15 70.14
22/05/2026 21:40:56.310 49   70.22
      49 70.22
      49 70.22
22/05/2026 21:35:15.938 18   70.32
      18 70.32
      18 70.32
22/05/2026 21:35:00.815 1   70.32
      1 70.32
      1 70.32
22/05/2026 21:29:15.434 15   70.02
      15 70.02
      15 70.02
22/05/2026 21:23:30.480 113   70.36
      113 70.36
      113 70.36
22/05/2026 21:07:34.191 56   70.54
      56 70.54
      56 70.54
22/05/2026 21:03:14.685 21   70.24
      21 70.24
      21 70.24
22/05/2026 21:03:09.058 49   70.24
      49 70.24
      49 70.24
22/05/2026 21:00:26.717 18   70.24
      18 70.24
      18 70.24
22/05/2026 21:00:04.700 100   70.38
      100 70.38
      100 70.38
22/05/2026 20:36:28.311 10   70.38
      10 70.38
      10 70.38
22/05/2026 20:20:51.846 183   70.44
      183 70.44
      183 70.44
22/05/2026 20:18:37.109 12   70.02
      12 70.02
      12 70.02
22/05/2026 20:13:37.232 27   70.20
      27 70.20
      27 70.20
22/05/2026 20:07:49.519 95   70.18
      95 70.18
      95 70.18
22/05/2026 19:45:48.848 17   70.10
      17 70.10
      17 70.10
22/05/2026 19:45:13.543 39   70.12
      39 70.12
      39 70.12
22/05/2026 19:12:25.456 571   70.00
      571 70.00
      571 70.00
22/05/2026 19:05:23.537 60   70.14
      60 70.14
      60 70.14
22/05/2026 18:52:00.325 5   70.02
      5 70.02
      5 70.02
22/05/2026 18:48:49.580 2   70.22
      2 70.22
      2 70.22
22/05/2026 18:45:40.964 1   70.20
      1 70.20
      1 70.20
22/05/2026 18:20:57.582 398   69.64
      398 69.64
      398 69.64
22/05/2026 18:11:28.688 50   69.64
      50 69.64
      50 69.64
22/05/2026 17:59:46.525 110   69.46
      110 69.46
      110 69.46
22/05/2026 17:59:09.307 280   69.64
      280 69.64
      280 69.64
22/05/2026 17:57:04.354 50   69.62
      50 69.62
      50 69.62
22/05/2026 17:30:54.837 2   69.34
      2 69.34
      2 69.34
22/05/2026 17:30:10.111 20   69.34
      20 69.34
      20 69.34
22/05/2026 17:25:53.842 100   69.50
      100 69.50
      100 69.50
22/05/2026 17:22:37.465 22   69.46
      22 69.46
      22 69.46
22/05/2026 17:21:08.415 39   69.46
      39 69.46
      39 69.46
22/05/2026 17:18:01.162 11   69.40
      11 69.40
      11 69.40
22/05/2026 17:09:20.745 125   69.40
      125 69.40
      125 69.40
22/05/2026 17:07:04.030 22   69.50
      22 69.50
      22 69.50
22/05/2026 16:54:42.918 7   69.82
      7 69.82
      7 69.82
22/05/2026 16:54:21.749 15   69.82
      15 69.82
      15 69.82
22/05/2026 16:49:15.558 150   69.76
      150 69.76
      150 69.76
22/05/2026 16:45:57.153 70   69.62
      70 69.62
      70 69.62
22/05/2026 16:42:27.371 15   69.44
      15 69.44
      10 69.44
      5 69.44
22/05/2026 16:42:00.164 142   69.76
      142 69.76
      142 69.76
22/05/2026 16:38:32.479 15   69.98
      15 69.98
      15 69.98
22/05/2026 16:35:33.536 35   69.92
      35 69.92
      35 69.92
22/05/2026 16:34:55.844 20   69.58
      20 69.58
      20 69.58
22/05/2026 16:33:23.409 40   69.92
      40 69.92
      40 69.92
22/05/2026 16:32:53.342 2   69.90
      2 69.90
      2 69.90
22/05/2026 16:23:37.603 3   70.00
      3 70.00
      3 70.00
22/05/2026 16:16:23.388 3   69.94
      3 69.94
      3 69.94
22/05/2026 16:09:05.525 30   70.28
      30 70.28
      30 70.28
22/05/2026 16:08:59.161 15   70.30
      15 70.30
      15 70.30
22/05/2026 16:07:31.189 300   70.34
      300 70.34
      300 70.34
22/05/2026 16:05:28.773 5   70.48
      5 70.48
      5 70.48
22/05/2026 15:54:47.499 50   70.98
      50 70.98
      50 70.98
22/05/2026 15:52:25.343 96   71.04
      96 71.04
      96 71.04
22/05/2026 15:52:23.097 10   71.04
      10 71.04
      10 71.04
22/05/2026 15:51:48.969 25   70.72
      25 70.72
      25 70.72
22/05/2026 15:51:42.426 25   70.66
      25 70.66
      25 70.66
22/05/2026 15:46:57.265 34   70.52
      34 70.52
      34 70.52
22/05/2026 15:46:40.925 225   70.40
      225 70.40
      225 70.40
22/05/2026 15:44:44.025 16   70.10
      16 70.10
      16 70.10
22/05/2026 15:44:02.750 15   70.30
      15 70.30
      15 70.30
22/05/2026 15:39:49.940 350   69.82
      350 69.82
      350 69.82
22/05/2026 15:39:49.856 720   69.82
      720 69.82
      720 69.82
22/05/2026 15:39:14.303 500   70.08
      22 70.08
      478 70.08
      500 70.08
22/05/2026 15:30:10.142 50   69.32
      50 69.32
      50 69.32
22/05/2026 15:27:16.250 5   69.66
      5 69.66
      5 69.66
22/05/2026 15:26:14.956 12   69.06
      12 69.06
      12 69.06
22/05/2026 15:25:33.722 146   69.06
      146 69.06
      146 69.06
22/05/2026 15:16:43.177 75   69.02
      75 69.02
      75 69.02
22/05/2026 15:16:03.687 20   69.24
      20 69.24
      20 69.24
22/05/2026 14:59:54.152 125   69.10
      125 69.10
      125 69.10
22/05/2026 14:54:58.844 69   69.10
      69 69.10
      69 69.10
22/05/2026 14:53:56.027 358   69.18
      358 69.18
      358 69.18
22/05/2026 14:53:31.966 220   69.20
      220 69.20
      220 69.20
22/05/2026 14:46:26.688 57   69.22
      57 69.22
      57 69.22
22/05/2026 14:46:13.320 60   69.22
      60 69.22
      60 69.22
22/05/2026 14:43:43.836 1   69.40
      1 69.40
      1 69.40
22/05/2026 14:40:51.484 70   69.42
      70 69.42
      70 69.42
22/05/2026 14:40:32.675 220   69.42
      220 69.42
      220 69.42
22/05/2026 14:38:19.059 100   69.42
      100 69.42
      100 69.42
22/05/2026 14:37:54.511 99   69.22
      99 69.22
      99 69.22
22/05/2026 14:30:42.139 30   69.42
      30 69.42
      30 69.42
22/05/2026 14:29:22.319 33   69.22
      33 69.22
      33 69.22
22/05/2026 14:22:26.338 20   69.42
      20 69.42
      20 69.42
22/05/2026 14:20:50.079 54   69.22
      54 69.22
      54 69.22
22/05/2026 14:20:37.998 30   69.42
      30 69.42
      30 69.42
22/05/2026 14:12:04.300 43   69.30
      43 69.30
      43 69.30
22/05/2026 14:08:16.736 68   69.12
      68 69.12
      68 69.12
22/05/2026 14:07:10.878 15   69.30
      15 69.30
      15 69.30
22/05/2026 13:59:44.618 59   69.12
      59 69.12
      59 69.12
22/05/2026 13:59:26.974 18   69.30
      18 69.30
      18 69.30
22/05/2026 13:57:53.435 136   69.12
      136 69.12
      136 69.12
22/05/2026 13:57:49.789 15   69.30
      15 69.30
      15 69.30
22/05/2026 13:57:04.818 719   69.52
      719 69.52
      29 69.52
      390 69.52
      300 69.52
22/05/2026 13:54:47.501 146   69.14
      146 69.14
      146 69.14
22/05/2026 13:54:43.994 171   69.30
      141 69.30
      171 69.30
      30 69.30
22/05/2026 13:54:09.441 220   69.52
      220 69.52
      220 69.52
22/05/2026 13:51:47.457 146   69.12
      146 69.12
      146 69.12
22/05/2026 13:51:12.489 71   69.12
      71 69.12
      71 69.12
22/05/2026 13:50:31.949 10   69.50
      10 69.50
      10 69.50
22/05/2026 13:48:54.717 125   69.10
      125 69.10
      125 69.10
22/05/2026 13:42:08.230 25   69.48
      25 69.48
      25 69.48
22/05/2026 13:35:25.823 63   69.08
      63 69.08
      63 69.08
22/05/2026 13:21:02.574 7   69.08
      7 69.08
      7 69.08
22/05/2026 12:50:35.278 19   69.08
      19 69.08
      19 69.08
22/05/2026 12:42:02.943 145   69.34
      145 69.34
      145 69.34
22/05/2026 12:40:32.818 3   69.36
      3 69.36
      3 69.36
22/05/2026 12:28:05.481 200   69.48
      200 69.48
      200 69.48
22/05/2026 12:27:29.289 37   69.40
      37 69.40
      37 69.40
22/05/2026 12:21:04.295 20   69.38
      20 69.38
      20 69.38
22/05/2026 12:20:23.275 5   69.38
      5 69.38
      5 69.38
22/05/2026 12:19:47.660 100   69.38
      100 69.38
      100 69.38
22/05/2026 12:15:32.793 52   69.38
      52 69.38
      52 69.38
22/05/2026 11:50:35.704 150   69.38
      150 69.38
      150 69.38
22/05/2026 11:36:23.799 146   69.02
      146 69.02
      146 69.02
22/05/2026 11:36:13.434 146   69.00
      146 69.00
      146 69.00
22/05/2026 11:32:42.725 50   69.38
      50 69.38
      50 69.38
22/05/2026 11:31:06.440 5   69.28
      5 69.28
      5 69.28
22/05/2026 11:31:06.365 145   69.28
      145 69.28
      145 69.28
22/05/2026 11:29:24.360 48   68.88
      48 68.88
      48 68.88
22/05/2026 11:22:33.899 100   69.30
      100 69.30
      100 69.30
22/05/2026 11:19:19.083 15   69.28
      15 69.28
      15 69.28
22/05/2026 11:16:37.526 19   68.86
      19 68.86
      19 68.86
22/05/2026 11:05:33.504 5   69.38
      5 69.38
      5 69.38
22/05/2026 11:05:05.897 145   69.38
      145 69.38
      145 69.38
22/05/2026 11:02:41.044 145   69.22
      145 69.22
      145 69.22
22/05/2026 10:48:52.480 3   69.30
      3 69.30
      3 69.30
22/05/2026 10:35:12.469 50   69.22
      50 69.22
      50 69.22
22/05/2026 10:33:22.229 20   69.30
      20 69.30
      20 69.30
22/05/2026 10:27:25.473 1   69.30
      1 69.30
      1 69.30
22/05/2026 10:27:01.556 1   68.92
      1 68.92
      1 68.92
22/05/2026 10:23:10.478 30   69.30
      30 69.30
      30 69.30
22/05/2026 10:06:31.458 6   69.34
      6 69.34
      6 69.34
22/05/2026 10:02:45.344 13   68.94
      13 68.94
      13 68.94
22/05/2026 10:00:43.048 146   69.10
      146 69.10
      146 69.10
22/05/2026 09:58:10.757 24   69.08
      13 69.08
      11 69.08
      24 69.08
22/05/2026 09:57:29.208 30   69.38
      30 69.38
      30 69.38
22/05/2026 09:55:44.654 146   69.22
      146 69.22
      146 69.22
22/05/2026 09:55:01.877 81   69.22
      81 69.22
      81 69.22
22/05/2026 09:41:46.278 1   69.20
      1 69.20
      1 69.20
22/05/2026 09:20:42.678 100   69.38
      100 69.38
      100 69.38
22/05/2026 09:13:37.133 7   69.38
      7 69.38
      7 69.38
22/05/2026 09:06:34.852 14   69.38
      14 69.38
      14 69.38
22/05/2026 09:04:41.994 146   69.02
      146 69.02
      146 69.02
22/05/2026 08:56:14.148 1   69.38
      1 69.38
      1 69.38
22/05/2026 08:51:26.857 265   69.38
      85 69.38
      180 69.38
      265 69.38
22/05/2026 08:51:12.633 85   69.28
      85 69.28
      85 69.28
22/05/2026 08:41:55.548 15   69.28
      15 69.28
      15 69.28
22/05/2026 08:25:15.761 3   68.96
      3 68.96
      3 68.96
22/05/2026 08:02:22.835 29   69.28
      29 69.28
      29 69.28
22/05/2026 07:51:15.832 57   68.98
      57 68.98
      57 68.98
22/05/2026 07:49:11.435 144   69.28
      144 69.28
      144 69.28
22/05/2026 07:38:35.850 20   68.90
      20 68.90
      20 68.90
22/05/2026 07:30:36.654 15   69.28
      15 69.28
      15 69.28
22/05/2026 07:30:36.557 26   69.28
      26 69.28
      26 69.28
22/05/2026 07:30:26.013 105   69.00
      105 69.00
      5 69.00
      100 69.00
22/05/2026 07:30:14.161 100   69.02
      100 69.02
      85 69.02
      15 69.02
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 CEST (UTC+2)