PIMCO ETFs plc PIMCO Euro Short Maturity UCITS ETF - PJSR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	105.72	105.78	105.78	105.83	105.72	4,181
October 16, 2025	105.76	105.78	105.78	105.82	105.76	2,169
October 15, 2025	105.8	105.76	105.76	105.8	105.74	4,573
October 14, 2025	105.8	105.76	105.76	105.8	105.72	6,706
October 13, 2025	105.74	105.74	105.74	105.76	105.71	5,538
October 10, 2025	105.79	105.73	105.73	105.79	105.68	4,411
October 09, 2025	105.75	105.72	105.72	105.75	105.69	6,727
October 08, 2025	105.77	105.69	105.69	105.77	105.66	13,778
October 07, 2025	105.68	105.69	105.69	105.7	105.65	12,085
October 06, 2025	105.67	105.66	105.66	105.71	105.6	14,240
October 03, 2025	105.75	105.67	105.67	105.8	105.33	2,417
October 02, 2025	105.67	105.66	105.66	105.74	105.62	8,952
October 01, 2025	105.73	105.65	105.65	105.73	105.59	3,379
September 30, 2025	105.49	105.63	105.63	105.64	105.49	5,811
September 29, 2025	105.6	105.58	105.58	105.61	105.54	7,675
September 26, 2025	105.6	105.58	105.58	105.63	105.57	3,164
September 25, 2025	105.6	105.61	105.61	105.62	105.56	2,103
September 24, 2025	105.68	105.59	105.59	105.68	105.56	2,332
September 23, 2025	105.67	105.57	105.57	105.67	105.53	6,933
September 22, 2025	105.57	105.56	105.56	105.57	105.53	3,077
September 19, 2025	105.64	105.58	105.58	105.64	105.5	5,891
September 18, 2025	105.57	105.57	105.57	105.6	105.52	7,340
September 17, 2025	105.65	105.56	105.56	105.65	105.54	7,393
September 16, 2025	105.51	105.56	105.56	105.58	105.51	6,150
September 15, 2025	105.5	105.5	105.5	105.51	105.47	1,436
September 12, 2025	105.51	105.52	105.52	105.56	105.5	5,445
September 11, 2025	105.55	105.52	105.52	105.55	105.48	1,097
September 10, 2025	105.59	105.52	105.52	105.59	105.48	10,708
September 09, 2025	105.61	105.49	105.49	105.61	105.44	3,537
September 08, 2025	105.5	105.48	105.48	105.5	105.44	2,473
September 05, 2025	105.48	105.46	105.46	105.49	105.42	9,553
September 04, 2025	105.56	105.42	105.42	105.56	105.41	6,456
September 03, 2025	105.5	105.4	105.4	105.5	105.4	6,763
September 02, 2025	105.44	105.43	105.43	105.45	105.4	3,296
September 01, 2025	105.45	105.44	105.44	105.46	105.4	1,113
August 29, 2025	105.39	105.41	105.41	105.44	105.39	428
August 28, 2025	105.48	105.41	105.41	105.48	105.39	520
August 27, 2025	105.41	105.38	105.38	105.44	105.32	1,847
August 26, 2025	105.48	105.39	105.39	105.48	105.32	11,872
August 25, 2025	105.59	105.4	105.4	105.59	105.38	1,462
August 22, 2025	105.3	105.34	105.34	105.37	105.3	2,130
August 21, 2025	105.35	105.37	105.37	105.4	105.35	781
August 20, 2025	105.28	105.33	105.33	105.35	105.28	897
August 19, 2025	105.31	105.3	105.3	105.34	105.21	1,556
August 18, 2025	105.32	105.34	105.34	105.35	105.32	1,686
August 15, 2025	105.59	105.31	105.31	105.59	105.31	1,773
August 14, 2025	105.36	105.35	105.35	105.38	105.35	270
August 13, 2025	105.36	105.3	105.3	105.36	105.29	2,241
August 12, 2025	105.36	105.29	105.29	105.59	105.26	726
August 11, 2025	105.58	105.28	105.28	105.58	105.24	4,792
August 08, 2025	105.28	105.28	105.28	105.3	105.26	1,665
August 07, 2025	105.48	105.29	105.29	105.48	105.26	7,813
August 06, 2025	105.06	105.28	105.28	105.31	105.06	1,444
August 05, 2025	105.13	105.26	105.26	105.32	105.13	5,034
August 04, 2025	105.42	105.22	105.22	105.42	105.17	6,558
August 01, 2025	105.01	105.23	105.23	105.28	105.01	4,331
July 31, 2025	105.38	105.19	105.19	105.38	105.19	7,603
July 30, 2025	105.2	105.2	105.2	105.23	105.12	546
July 29, 2025	104.98	105.18	105.18	105.21	104.98	1,252
July 28, 2025	105.3	105.16	105.16	105.3	105.15	1,048

PIMCO ETFs plc PIMCO Euro Short Maturity UCITS ETF (PJSR.DE) XETRA