PIMCO US Short-Term High Yield Corporate Bond UCITS ETF Accum Shs Hedged EUR - STEA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	124.47	124.32	124.32	124.54	124.32	468
December 03, 2025	124.2	124.41	124.41	124.42	124.2	1,102
December 02, 2025	123.96	124.09	124.09	124.26	123.96	505
December 01, 2025	124.26	124.03	124.03	124.26	123.9	441
November 28, 2025	124.24	124.11	124.11	124.24	123.96	825
November 27, 2025	124.06	124.02	124.02	124.06	124.02	2,168
November 26, 2025	123.92	124.11	124.11	124.2	123.92	380
November 25, 2025	123.52	123.75	123.75	123.75	123.52	807
November 24, 2025	123.36	123.56	123.56	123.56	123.3	18,690
November 21, 2025	123.06	123.14	123.14	123.14	123.06	104
November 20, 2025	123.7	123.64	123.64	123.7	123.64	75
November 19, 2025	123.04	123.06	123.06	123.06	123.04	155
November 18, 2025	123.12	123.08	123.08	123.28	122.88	419
November 17, 2025	123.54	123.12	123.12	123.54	123.12	650
November 14, 2025	123.03	123.41	123.41	123.41	122.98	602
November 13, 2025	123.64	123.32	123.32	123.64	123.32	249
November 12, 2025	123.88	123.7	123.7	124.02	123.7	775
November 11, 2025	124.24	123.83	123.83	124.24	123.58	220
November 10, 2025	123.58	123.76	123.76	124.04	123.5	1,941
November 07, 2025	122.96	123.42	123.42	123.52	122.96	21,427
November 06, 2025	123.5	123.16	123.16	123.5	123.16	185
November 05, 2025	123.34	123.38	123.38	123.52	123.12	102
November 04, 2025	122.94	123.3	123.3	123.3	122.86	3,081
November 03, 2025	123.6	123.53	123.53	123.78	123.52	229
October 31, 2025	123.54	123.68	123.68	123.76	123.54	1,626
October 30, 2025	123.66	123.77	123.77	123.77	123.58	169
October 29, 2025	124.8	124.09	124.09	124.8	123.98	392
October 28, 2025	123.6	124.21	124.21	124.42	123.58	7,918
October 27, 2025	124.02	124.05	124.05	124.24	123.98	2,936
October 24, 2025	123.54	123.78	123.78	123.78	123.54	184
October 23, 2025	123.3	123.42	123.42	123.42	123.24	1,575
October 22, 2025	123.48	123.26	123.26	123.6	123.26	4,847
October 21, 2025	123.56	123.56	123.56	123.56	123.52	438
October 20, 2025	123.56	123.57	123.57	123.57	123.56	960
October 17, 2025	122.92	122.98	122.98	123.04	122.68	1,604
October 16, 2025	123.34	123.37	123.37	123.55	123.3	1,038
October 15, 2025	123.2	123.34	123.34	123.34	123.2	174
October 14, 2025	122.62	122.76	122.76	122.76	122.18	2,556
October 13, 2025	122.98	122.82	122.82	122.98	122.6	3,136
October 10, 2025	123.12	122.62	122.62	123.12	122.62	1,805
October 09, 2025	123.26	123.09	123.09	123.28	122.94	910
October 08, 2025	123.64	123.58	123.58	123.64	123.48	4,799
October 07, 2025	123.78	123.57	123.57	123.78	123.52	162
October 06, 2025	123.58	123.69	123.69	123.78	123.58	1,056
October 03, 2025	123.68	123.58	123.58	123.82	123.58	8,772
October 02, 2025	123.94	123.8	123.8	123.94	123.68	3,045
October 01, 2025	123.02	123.64	123.64	123.68	123.02	157
September 30, 2025	123.72	123.55	123.55	123.72	123.55	382
September 29, 2025	123.94	123.65	123.65	123.94	123.65	1,292
September 26, 2025	123.5	123.41	123.41	123.5	123.26	1,292
September 25, 2025	123.24	123.56	123.56	123.72	123.24	1,236
September 24, 2025	123.58	123.7	123.7	123.7	123.58	26
September 23, 2025	123.92	123.84	123.84	124.02	123.74	27,425
September 22, 2025	123.64	123.73	123.73	123.73	123.62	31
September 19, 2025	123.6	123.73	123.73	123.73	123.6	246
September 18, 2025	123.62	123.67	123.67	123.8	123.62	740
September 17, 2025	123.48	123.42	123.42	123.72	123.42	3,387
September 16, 2025	123.82	123.7	123.7	123.98	123.62	7,093
September 15, 2025	123.36	123.55	123.55	123.48	123.36	156
September 12, 2025	123.28	123.36	123.36	123.48	123.28	1,609

PIMCO US Short-Term High Yield Corporate Bond UCITS ETF Accum Shs Hedged EUR (STEA.L) LSE