PIMCO ETFs plc PIMCO Covered Bond UCITS ETF - COVR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	105.21	105.59	105.59	105.73	105.21	1
August 15, 2025	105.85	105.67	105.67	105.85	105.67	0
August 14, 2025	106	105.8	105.8	106.02	105.8	0
August 13, 2025	105.79	105.96	105.96	106	105.79	1
August 12, 2025	105.79	105.71	105.71	105.79	105.71	0
August 11, 2025	105.83	105.73	105.73	105.83	105.73	0
August 08, 2025	105.93	105.79	105.79	105.96	105.7	18
August 07, 2025	105.89	105.98	105.98	105.98	105.85	0
August 06, 2025	105.88	105.88	105.88	105.88	105.84	0
August 05, 2025	105.95	105.95	105.95	105.95	105.82	329
August 04, 2025	105.67	105.91	105.91	105.91	105.67	0
August 01, 2025	105.46	105.6	105.6	105.6	105.41	329
July 31, 2025	105.6	105.59	105.59	105.6	105.48	0
July 30, 2025	105.57	105.54	105.54	105.57	105.54	0
July 29, 2025	105.6	105.56	105.56	105.6	105.41	0
July 28, 2025	105.48	105.59	105.59	105.59	105.38	3
July 25, 2025	105.39	105.41	105.41	105.43	105.39	0
July 24, 2025	105.67	105.55	105.55	105.67	105.51	25
July 23, 2025	105.88	105.93	105.93	106.06	105.88	62
July 22, 2025	105.82	105.9	105.9	105.9	105.82	14
July 21, 2025	105.67	105.85	105.85	105.85	105.67	14
July 18, 2025	105.88	105.52	105.52	105.88	105.41	14
July 17, 2025	105.55	105.7	105.7	105.7	105.55	200
July 16, 2025	105.42	105.54	105.54	105.54	105.42	0
July 15, 2025	105.39	105.5	105.5	105.67	105.39	18
July 14, 2025	105.29	105.28	105.28	105.35	105.28	0
July 11, 2025	105.44	105.22	105.22	105.44	105.22	218
July 10, 2025	105.49	105.36	105.36	105.49	105.36	0
July 09, 2025	105.33	105.32	105.32	105.43	105.23	600
July 08, 2025	105.37	105.33	105.33	105.43	105.33	8
July 07, 2025	105.67	105.43	105.43	105.67	105.43	0
July 04, 2025	105.62	105.54	105.54	105.64	105.49	97
July 03, 2025	105.48	105.53	105.53	105.59	105.48	353
July 02, 2025	105.57	105.57	105.57	105.57	105.45	30
July 01, 2025	105.37	105.63	105.63	105.75	105.37	0
June 30, 2025	105.34	105.53	105.53	105.53	105.34	0
June 27, 2025	105.59	105.46	105.46	105.59	105.46	100
June 26, 2025	105.59	105.55	105.55	105.59	105.55	0
June 25, 2025	105.6	105.44	105.44	105.6	105.44	0
June 24, 2025	105.44	105.44	105.44	105.47	105.44	0
June 23, 2025	105.73	105.29	105.29	105.73	105.08	247
June 20, 2025	105.44	105.37	105.37	105.44	105.22	30
June 19, 2025	104.84	105.35	105.35	105.39	104.84	489
June 18, 2025	105.28	105.41	105.41	105.41	104.89	1,100
June 17, 2025	105.23	105.3	105.3	105.31	105.11	524
June 16, 2025	105.24	105.33	105.33	105.33	105.15	600
June 13, 2025	105.54	105.44	105.44	105.54	105.4	7
June 12, 2025	105.47	105.51	105.51	105.51	105.47	0
June 11, 2025	105.21	105.35	105.35	105.44	105.04	2
June 10, 2025	105.24	105.23	105.23	105.24	105.09	100
June 09, 2025	105.21	105.19	105.19	105.25	105.19	0
June 06, 2025	104.97	105.07	105.07	105.2	104.97	1,019
June 05, 2025	105.4	105.03	105.03	105.4	105.03	57
June 04, 2025	105.46	105.35	105.35	105.46	105.35	203
June 03, 2025	105.52	105.54	105.54	105.6	105.52	18
June 02, 2025	105.31	105.33	105.33	105.34	105.31	0
May 30, 2025	105.34	105.29	105.29	105.34	105.05	172
May 29, 2025	105.1	105.3	105.3	105.3	105.1	0
May 28, 2025	105.25	105.19	105.19	105.25	105.18	0
May 27, 2025	105.31	105.19	105.19	105.31	105.17	0

PIMCO ETFs plc PIMCO Covered Bond UCITS ETF (COVR.DE) XETRA