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
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
July 25, 2025	105.39	105.15	105.15	105.39	105.1	4,762
July 24, 2025	105.24	105.14	105.14	105.24	105.14	3,928
July 23, 2025	105.34	105.15	105.15	105.34	105.12	4,072
July 22, 2025	105.03	105.11	105.11	105.12	105.03	5,538
July 21, 2025	105.33	105.08	105.08	105.33	105.05	2,743
July 18, 2025	104.98	105.08	105.08	105.1	104.98	478
July 17, 2025	105.13	105.04	105.04	105.13	105.04	4,127
July 16, 2025	105.13	105.04	105.04	105.13	104.98	1,623
July 15, 2025	105.29	105.05	105.05	105.29	105	5,137
July 14, 2025	105.28	104.99	104.99	105.28	104.96	1,929
July 11, 2025	105.28	104.99	104.99	105.28	104.97	2,533
July 10, 2025	104.74	104.95	104.95	105.02	104.74	3,366
July 09, 2025	104.9	104.96	104.96	104.99	104.9	1,058
July 08, 2025	105.3	104.93	104.93	105.3	104.93	4,809
July 07, 2025	104.93	104.96	104.96	105	104.93	1,735

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