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
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
September 11, 2025	123.16	123.42	123.42	123.5	123.16	1,517
September 10, 2025	123.2	123.3	123.3	123.34	123.08	496
September 09, 2025	123.34	123.16	123.16	123.42	123.16	2,667
September 08, 2025	123.46	123.34	123.34	123.46	123.34	162
September 05, 2025	122.48	123.22	123.22	123.34	122.48	1,057
September 04, 2025	122.8	123	123	123.08	122.8	2,994
September 03, 2025	122.72	122.86	122.86	122.94	122.72	21
September 02, 2025	122.44	122.42	122.42	122.7	122.42	646
September 01, 2025	123.12	122.86	122.86	123.12	122.86	19
August 29, 2025	122.76	122.8	122.8	123.16	122.76	4,036
August 28, 2025	122.86	122.98	122.98	123.16	122.86	888
August 27, 2025	122.9	122.89	122.89	122.9	122.78	982
August 26, 2025	122.44	122.62	122.62	122.62	122.44	3,108
August 22, 2025	121.9	122.58	122.58	122.58	121.9	1,329
August 21, 2025	122	122.03	122.03	122.22	121.84	10,054
August 20, 2025	122.12	122.06	122.06	122.12	121.98	718
August 19, 2025	122.14	122.18	122.18	122.34	122.1	3,129
August 18, 2025	122.82	122.22	122.22	122.82	122.2	2,066
August 15, 2025	122.24	122.2	122.2	122.24	122.2	185

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