Satrix Collective Investment Scheme - Satrix STOXX Europe 600 Feeder ETF (JSE:STXEUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,753.00
+18.00 (0.31%)
Last updated: Apr 29, 2026, 11:21 AM SAST
JSE:STXEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,752.00 | 5,753.00 | 5,746.00 | 5,753.00 | - | 0.31% | 864 |
| Apr 28, 2026 | 5,799.00 | 5,799.00 | 5,720.00 | 5,735.00 | 5,735.00 | -0.69% | 17,288 |
| Apr 24, 2026 | 5,809.00 | 5,818.00 | 5,799.00 | 5,775.00 | 5,775.00 | -0.10% | 1,728 |
| Apr 23, 2026 | 5,805.00 | 5,805.00 | 5,751.00 | 5,781.00 | 5,781.00 | 0.12% | 226,941 |
| Apr 22, 2026 | 5,828.00 | 5,843.00 | 5,782.00 | 5,774.00 | 5,774.00 | -0.77% | 27,474 |
| Apr 21, 2026 | 5,852.00 | 5,852.00 | 5,835.00 | 5,819.00 | 5,819.00 | -0.17% | 1,544 |
| Apr 20, 2026 | 5,843.00 | 5,850.00 | 5,839.00 | 5,829.00 | 5,829.00 | 0.07% | 12,367 |
| Apr 17, 2026 | 5,827.00 | 5,850.00 | 5,824.00 | 5,825.00 | 5,825.00 | 0.41% | 2,812 |
| Apr 16, 2026 | 5,829.00 | 5,856.00 | 5,820.00 | 5,801.00 | 5,801.00 | -0.05% | 17,851 |
| Apr 15, 2026 | 5,831.00 | 5,834.00 | 5,829.00 | 5,804.00 | 5,804.00 | -0.14% | 3,635 |
| Apr 14, 2026 | 5,825.00 | 5,834.00 | 5,741.00 | 5,812.00 | 5,812.00 | 0.78% | 26,324 |
| Apr 13, 2026 | 5,767.00 | 5,770.00 | 5,713.00 | 5,767.00 | 5,767.00 | 0.21% | 2,949 |
| Apr 10, 2026 | 5,786.00 | 5,802.00 | 5,786.00 | 5,755.00 | 5,755.00 | 1.02% | 18,056 |
| Apr 9, 2026 | 5,739.00 | 5,739.00 | 5,720.00 | 5,697.00 | 5,697.00 | -0.33% | 12,302 |
| Apr 8, 2026 | 5,740.00 | 5,743.00 | 5,700.00 | 5,716.00 | 5,716.00 | 1.38% | 25,888 |
| Apr 7, 2026 | 5,693.00 | 5,703.00 | 5,652.00 | 5,638.00 | 5,638.00 | -0.39% | 11,309 |
| Apr 2, 2026 | 5,641.00 | 5,644.00 | 5,628.00 | 5,660.00 | 5,660.00 | -0.05% | 1,038 |
| Apr 1, 2026 | 5,683.00 | 5,683.00 | 5,619.00 | 5,663.00 | 5,663.00 | 1.43% | 27,136 |
| Mar 31, 2026 | 5,588.00 | 5,617.00 | 5,588.00 | 5,583.00 | 5,583.00 | 0.76% | 2,658 |
| Mar 30, 2026 | 5,550.00 | 5,568.00 | 5,521.00 | 5,541.00 | 5,541.00 | 0.51% | 4,472 |
| Mar 27, 2026 | 5,545.00 | 5,545.00 | 5,487.00 | 5,513.00 | 5,513.00 | -0.99% | 2,806 |
| Mar 26, 2026 | 5,794.00 | 5,794.00 | 5,572.00 | 5,568.00 | 5,568.00 | -0.39% | 5,216 |
| Mar 25, 2026 | 5,599.00 | 5,610.00 | 5,595.00 | 5,590.00 | 5,590.00 | 1.27% | 2,154 |
| Mar 24, 2026 | 5,514.00 | 5,533.00 | 5,514.00 | 5,520.00 | 5,520.00 | 0.56% | 1,102 |
| Mar 23, 2026 | 5,700.00 | 5,700.00 | 5,395.00 | 5,489.00 | 5,489.00 | -0.02% | 212,802 |
| Mar 20, 2026 | 5,574.00 | 5,574.00 | 5,525.00 | 5,490.00 | 5,490.00 | -0.67% | 6,399 |
| Mar 19, 2026 | 5,546.00 | 5,546.00 | 5,491.00 | 5,527.00 | 5,527.00 | -1.36% | 1,790 |
| Mar 18, 2026 | 5,671.00 | 5,673.00 | 5,650.00 | 5,603.00 | 5,603.00 | -0.53% | 6,142 |
| Mar 17, 2026 | 5,797.00 | 5,797.00 | 5,592.00 | 5,633.00 | 5,633.00 | 0.68% | 145,054 |
| Mar 16, 2026 | 5,650.00 | 5,667.00 | 5,575.00 | 5,595.00 | 5,595.00 | -0.44% | 4,343 |
| Mar 13, 2026 | 5,585.00 | 5,635.00 | 5,585.00 | 5,620.00 | 5,620.00 | 0.61% | 14,178 |
| Mar 12, 2026 | 5,586.00 | 5,603.00 | 5,586.00 | 5,586.00 | 5,586.00 | 0.49% | 5,054 |
| Mar 11, 2026 | 5,542.00 | 5,559.00 | 5,542.00 | 5,559.00 | 5,559.00 | -0.04% | 489,597 |
| Mar 10, 2026 | 5,585.00 | 5,586.00 | 5,535.00 | 5,561.00 | 5,561.00 | 0.96% | 4,944 |
| Mar 9, 2026 | 5,799.00 | 5,799.00 | 5,496.00 | 5,508.00 | 5,508.00 | -1.27% | 76,813 |
| Mar 6, 2026 | 5,684.00 | 5,686.00 | 5,618.00 | 5,579.00 | 5,579.00 | -1.67% | 91,883 |
| Mar 5, 2026 | 5,790.00 | 5,790.00 | 5,668.00 | 5,674.00 | 5,674.00 | 0.42% | 87,444 |
| Mar 4, 2026 | 5,798.00 | 5,798.00 | 5,617.00 | 5,650.00 | 5,650.00 | 0.78% | 102,808 |
| Mar 3, 2026 | 5,849.00 | 5,849.00 | 5,540.00 | 5,606.00 | 5,606.00 | -1.74% | 17,350 |
| Mar 2, 2026 | 5,899.00 | 5,899.00 | 5,708.00 | 5,705.00 | 5,705.00 | -1.43% | 21,295 |
| Feb 27, 2026 | 5,899.00 | 5,899.00 | 5,780.00 | 5,788.00 | 5,788.00 | 0.31% | 31,383 |
| Feb 26, 2026 | 5,899.00 | 5,899.00 | 5,763.00 | 5,770.00 | 5,770.00 | 0.58% | 12,570 |
| Feb 25, 2026 | 5,899.00 | 5,899.00 | 5,735.00 | 5,737.00 | 5,737.00 | -0.19% | 13,620 |
| Feb 24, 2026 | 5,899.00 | 5,899.00 | 5,733.00 | 5,748.00 | 5,748.00 | -0.02% | 295,645 |
| Feb 23, 2026 | 5,869.00 | 5,869.00 | 5,750.00 | 5,749.00 | 5,749.00 | -0.29% | 73,434 |
| Feb 20, 2026 | 5,900.00 | 5,900.00 | 5,776.00 | 5,766.00 | 5,766.00 | 0.23% | 24,352 |