Satrix Collective Investment Scheme - Satrix STOXX Europe 600 Feeder ETF (JSE:STXEUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,900.00
-3.00 (-0.05%)
Last updated: Sep 22, 2026, 3:32 PM SAST
JSE:STXEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,946.00 | 5,947.00 | 5,939.00 | 5,900.00 | 5,900.00 | -0.05% | 6,557 |
| Sep 21, 2026 | 5,880.00 | 5,954.00 | 5,880.00 | 5,903.00 | 5,903.00 | 0.39% | 4,800 |
| Sep 18, 2026 | 5,933.00 | 5,933.00 | 5,892.00 | 5,880.00 | 5,880.00 | -0.66% | 4,997 |
| Sep 17, 2026 | 5,932.00 | 5,946.00 | 5,865.00 | 5,919.00 | 5,919.00 | 0.37% | 8,963 |
| Sep 16, 2026 | 5,855.00 | 5,940.00 | 5,855.00 | 5,897.00 | 5,897.00 | 0.56% | 6,980 |
| Sep 15, 2026 | 5,850.00 | 5,911.00 | 5,845.00 | 5,864.00 | 5,864.00 | -0.37% | 7,459 |
| Sep 14, 2026 | 5,923.00 | 5,925.00 | 5,917.00 | 5,886.00 | 5,886.00 | -0.20% | 3,770 |
| Sep 11, 2026 | 5,866.00 | 5,940.00 | 5,866.00 | 5,898.00 | 5,898.00 | 0.08% | 15,718 |
| Sep 10, 2026 | 5,934.00 | 5,937.00 | 5,863.00 | 5,893.00 | 5,893.00 | 0.19% | 17,479 |
| Sep 9, 2026 | 5,974.00 | 5,974.00 | 5,878.00 | 5,882.00 | 5,882.00 | -1.14% | 3,381 |
| Sep 8, 2026 | 5,975.00 | 5,997.00 | 5,916.00 | 5,950.00 | 5,950.00 | -0.18% | 19,403 |
| Sep 7, 2026 | 5,925.00 | 5,988.00 | 5,925.00 | 5,961.00 | 5,961.00 | 0.39% | 10,952 |
| Sep 4, 2026 | 5,940.00 | 5,984.00 | 5,914.00 | 5,938.00 | 5,938.00 | -0.03% | 4,658 |
| Sep 3, 2026 | 5,972.00 | 5,984.00 | 5,904.00 | 5,940.00 | 5,940.00 | 0.25% | 13,361 |
| Sep 2, 2026 | 5,850.00 | 6,000.00 | 5,850.00 | 5,925.00 | 5,925.00 | -0.67% | 223,691 |
| Sep 1, 2026 | 6,041.00 | 6,041.00 | 5,995.00 | 5,965.00 | 5,965.00 | -2.02% | 10,819 |
| Aug 31, 2026 | 6,249.00 | 6,250.00 | 6,040.00 | 6,088.00 | 6,088.00 | 0.79% | 10,256 |
| Aug 28, 2026 | 6,036.00 | 6,047.00 | 6,034.00 | 6,040.00 | 6,040.00 | 0.97% | 8,599 |
| Aug 27, 2026 | 6,320.00 | 6,320.00 | 6,010.00 | 5,982.00 | 5,982.00 | -0.71% | 5,596 |
| Aug 26, 2026 | 5,987.00 | 6,062.00 | 5,987.00 | 6,025.00 | 6,025.00 | 0.07% | 16,571 |
| Aug 25, 2026 | 6,067.00 | 6,074.00 | 5,996.00 | 6,021.00 | 6,021.00 | -0.45% | 8,222 |
| Aug 24, 2026 | 6,044.00 | 6,058.00 | 6,030.00 | 6,048.00 | 6,048.00 | 0.28% | 16,087 |
| Aug 21, 2026 | 6,067.00 | 6,067.00 | 6,044.00 | 6,031.00 | 6,031.00 | -0.07% | 2,951 |
| Aug 20, 2026 | 6,070.00 | 6,071.00 | 6,064.00 | 6,035.00 | 6,035.00 | -0.03% | 7,620 |
| Aug 19, 2026 | 6,014.00 | 6,090.00 | 6,011.00 | 6,037.00 | 6,037.00 | -0.18% | 78,917 |
| Aug 18, 2026 | 6,350.00 | 6,350.00 | 6,019.00 | 6,048.00 | 6,048.00 | -0.61% | 14,134 |
| Aug 17, 2026 | 6,114.00 | 6,119.00 | 6,111.00 | 6,085.00 | 6,085.00 | - | 55,609 |
| Aug 14, 2026 | 6,106.00 | 6,111.00 | 6,097.00 | 6,085.00 | 6,085.00 | 0.33% | 17,661 |
| Aug 13, 2026 | 6,092.00 | 6,099.00 | 6,033.00 | 6,065.00 | 6,065.00 | 0.31% | 77,784 |
| Aug 12, 2026 | 6,100.00 | 6,103.00 | 6,029.00 | 6,046.00 | 6,046.00 | -1.08% | 50,004 |
| Aug 11, 2026 | 6,128.00 | 6,128.00 | 6,090.00 | 6,112.00 | 6,112.00 | 0.20% | 11,396 |
| Aug 7, 2026 | 6,141.00 | 6,141.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.23% | 127,032 |
| Aug 6, 2026 | 6,103.00 | 6,157.00 | 6,103.00 | 6,114.00 | 6,114.00 | 0.18% | 3,610 |
| Aug 5, 2026 | 6,156.00 | 6,157.00 | 6,140.00 | 6,103.00 | 6,103.00 | -0.10% | 4,130 |
| Aug 4, 2026 | 6,162.00 | 6,162.00 | 6,088.00 | 6,109.00 | 6,109.00 | 0.13% | 6,928 |
| Aug 3, 2026 | 6,123.00 | 6,136.00 | 6,067.00 | 6,101.00 | 6,101.00 | 0.20% | 35,932 |
| Jul 31, 2026 | 6,156.00 | 6,167.00 | 6,096.00 | 6,089.00 | 6,089.00 | -0.08% | 20,962 |
| Jul 30, 2026 | 6,106.00 | 6,122.00 | 6,090.00 | 6,094.00 | 6,094.00 | 0.40% | 16,413 |
| Jul 29, 2026 | 6,091.00 | 6,101.00 | 6,082.00 | 6,070.00 | 6,070.00 | 0.28% | 7,178 |
| Jul 28, 2026 | 6,097.00 | 6,101.00 | 6,007.00 | 6,053.00 | 6,053.00 | -0.30% | 9,106 |
| Jul 27, 2026 | 6,105.00 | 6,126.00 | 6,042.00 | 6,071.00 | 6,071.00 | 0.36% | 45,813 |
| Jul 24, 2026 | 6,106.00 | 6,106.00 | 6,029.00 | 6,049.00 | 6,049.00 | 1.07% | 1,772 |
| Jul 23, 2026 | 5,926.00 | 5,965.00 | 5,890.00 | 5,985.00 | 5,985.00 | -0.02% | 6,615 |
| Jul 22, 2026 | 5,971.00 | 6,013.00 | 5,966.00 | 5,986.00 | 5,986.00 | 0.71% | 2,711 |
| Jul 21, 2026 | 5,956.00 | 5,961.00 | 5,926.00 | 5,944.00 | 5,944.00 | 0.30% | 7,384 |
| Jul 20, 2026 | 5,947.00 | 5,988.00 | 5,947.00 | 5,926.00 | 5,926.00 | -0.35% | 6,890 |
| Jul 17, 2026 | 5,974.00 | 5,981.00 | 5,974.00 | 5,947.00 | 5,947.00 | 0.32% | 17,779 |
| Jul 16, 2026 | 5,930.00 | 5,930.00 | 5,920.00 | 5,928.00 | 5,928.00 | 0.46% | 4,374 |
| Jul 15, 2026 | 5,937.00 | 5,941.00 | 5,926.00 | 5,901.00 | 5,901.00 | 0.03% | 179,566 |
| Jul 14, 2026 | 5,909.00 | 5,936.00 | 5,880.00 | 5,899.00 | 5,899.00 | 0.14% | 103,766 |