Sygnia Itrix Euro Stoxx 50 ETF (JSE:SYGEU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,753
+21 (0.18%)
Last updated: Sep 22, 2026, 4:20 PM SAST
JSE:SYGEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,789.00 | 11,838.00 | 11,721.00 | 11,753.00 | 11,753.00 | 0.18% | 9,890 |
| Sep 21, 2026 | 11,630.00 | 11,815.00 | 11,630.00 | 11,732.00 | 11,732.00 | 0.89% | 23,579 |
| Sep 18, 2026 | 11,711.00 | 11,778.00 | 11,600.00 | 11,629.00 | 11,629.00 | -1.42% | 4,791 |
| Sep 17, 2026 | 11,813.00 | 11,843.00 | 11,703.00 | 11,797.00 | 11,797.00 | 0.44% | 5,022 |
| Sep 16, 2026 | 11,686.00 | 11,809.00 | 11,676.00 | 11,745.00 | 11,745.00 | 0.35% | 13,963 |
| Sep 15, 2026 | 11,655.00 | 11,769.00 | 11,628.00 | 11,704.00 | 11,704.00 | -0.10% | 25,042 |
| Sep 14, 2026 | 11,788.00 | 11,788.00 | 11,673.00 | 11,716.00 | 11,716.00 | -0.67% | 7,178 |
| Sep 11, 2026 | 11,751.00 | 11,840.00 | 11,749.00 | 11,795.00 | 11,795.00 | 0.37% | 3,098 |
| Sep 10, 2026 | 11,826.00 | 11,826.00 | 11,711.00 | 11,751.00 | 11,751.00 | 0.11% | 6,153 |
| Sep 9, 2026 | 11,850.00 | 11,850.00 | 11,695.00 | 11,738.00 | 11,738.00 | -1.21% | 13,901 |
| Sep 8, 2026 | 11,821.00 | 11,937.00 | 11,821.00 | 11,882.00 | 11,882.00 | 0.08% | 7,482 |
| Sep 7, 2026 | 11,784.00 | 11,876.00 | 11,784.00 | 11,873.00 | 11,873.00 | 0.27% | 7,763 |
| Sep 4, 2026 | 11,863.00 | 11,876.00 | 11,775.00 | 11,841.00 | 11,841.00 | 0.30% | 13,115 |
| Sep 3, 2026 | 11,786.00 | 11,901.00 | 11,762.00 | 11,806.00 | 11,806.00 | -0.13% | 4,108 |
| Sep 2, 2026 | 11,847.00 | 11,914.00 | 11,775.00 | 11,821.00 | 11,821.00 | -0.57% | 10,139 |
| Sep 1, 2026 | 11,938.00 | 12,022.00 | 11,890.00 | 11,889.00 | 11,889.00 | -1.38% | 4,470 |
| Aug 31, 2026 | 12,058.00 | 12,127.00 | 12,030.00 | 12,055.00 | 12,055.00 | -0.17% | 15,293 |
| Aug 28, 2026 | 11,965.00 | 12,062.00 | 11,947.00 | 12,076.00 | 12,076.00 | 1.20% | 14,235 |
| Aug 27, 2026 | 12,065.00 | 12,074.00 | 11,975.00 | 11,933.00 | 11,933.00 | -1.01% | 18,993 |
| Aug 26, 2026 | 11,976.00 | 12,099.00 | 11,976.00 | 12,055.00 | 12,055.00 | 0.32% | 25,731 |
| Aug 25, 2026 | 12,090.00 | 12,131.00 | 12,012.00 | 12,016.00 | 12,016.00 | -0.04% | 37,214 |
| Aug 24, 2026 | 12,050.00 | 12,092.00 | 11,975.00 | 12,021.00 | 12,021.00 | -0.28% | 25,392 |
| Aug 21, 2026 | 12,016.00 | 12,128.00 | 12,001.00 | 12,055.00 | 12,055.00 | -0.24% | 10,523 |
| Aug 20, 2026 | 12,140.00 | 12,162.00 | 12,043.00 | 12,084.00 | 12,084.00 | -0.42% | 24,941 |
| Aug 19, 2026 | 12,102.00 | 12,246.00 | 12,102.00 | 12,135.00 | 12,135.00 | -0.25% | 7,249 |
| Aug 18, 2026 | 12,298.00 | 12,298.00 | 12,118.00 | 12,165.00 | 12,165.00 | -0.65% | 17,315 |
| Aug 17, 2026 | 12,275.00 | 12,331.00 | 12,211.00 | 12,244.00 | 12,244.00 | 0.05% | 8,251 |
| Aug 14, 2026 | 12,230.00 | 12,274.00 | 12,173.00 | 12,238.00 | 12,238.00 | 0.27% | 7,852 |
| Aug 13, 2026 | 12,249.00 | 12,249.00 | 12,179.00 | 12,205.00 | 12,205.00 | 0.39% | 3,442 |
| Aug 12, 2026 | 12,278.00 | 12,278.00 | 12,134.00 | 12,158.00 | 12,158.00 | -0.79% | 11,577 |
| Aug 11, 2026 | 12,286.00 | 12,294.00 | 12,171.00 | 12,255.00 | 12,255.00 | 0.28% | 10,052 |
| Aug 7, 2026 | 12,314.00 | 12,314.00 | 12,196.00 | 12,221.00 | 12,221.00 | -0.35% | 71,954 |
| Aug 6, 2026 | 12,216.00 | 12,309.00 | 12,191.00 | 12,264.00 | 12,264.00 | 0.49% | 37,122 |
| Aug 5, 2026 | 12,305.00 | 12,323.00 | 12,170.00 | 12,204.00 | 12,204.00 | -0.38% | 18,471 |
| Aug 4, 2026 | 12,275.00 | 12,324.00 | 12,180.00 | 12,250.00 | 12,250.00 | 0.26% | 15,184 |
| Aug 3, 2026 | 12,148.00 | 12,248.00 | 12,105.00 | 12,218.00 | 12,218.00 | 1.14% | 14,647 |
| Jul 31, 2026 | 12,029.00 | 12,199.00 | 12,029.00 | 12,080.00 | 12,080.00 | 0.24% | 14,292 |
| Jul 30, 2026 | 11,993.00 | 12,049.00 | 11,884.00 | 12,051.00 | 12,051.00 | 1.12% | 8,465 |
| Jul 29, 2026 | 11,988.00 | 12,026.00 | 11,862.00 | 11,918.00 | 11,918.00 | 0.03% | 42,581 |
| Jul 28, 2026 | 12,044.00 | 12,044.00 | 11,867.00 | 11,915.00 | 11,915.00 | -0.37% | 3,718 |
| Jul 27, 2026 | 12,030.00 | 12,148.00 | 11,983.00 | 11,959.00 | 11,959.00 | 0.33% | 19,145 |
| Jul 24, 2026 | 11,888.00 | 12,068.00 | 11,888.00 | 11,920.00 | 11,920.00 | 1.27% | 15,683 |
| Jul 23, 2026 | 11,786.00 | 11,835.00 | 11,600.00 | 11,771.00 | 11,771.00 | -0.36% | 6,532 |
| Jul 22, 2026 | 11,719.00 | 11,905.00 | 11,719.00 | 11,814.00 | 11,814.00 | 0.58% | 8,317 |
| Jul 21, 2026 | 11,700.00 | 11,805.00 | 11,666.00 | 11,746.00 | 11,746.00 | 0.41% | 21,571 |
| Jul 20, 2026 | 11,781.00 | 11,805.00 | 11,707.00 | 11,698.00 | 11,698.00 | -0.08% | 11,463 |
| Jul 17, 2026 | 11,660.00 | 11,775.00 | 11,660.00 | 11,707.00 | 11,707.00 | -0.03% | 11,287 |
| Jul 16, 2026 | 11,722.00 | 11,746.00 | 11,616.00 | 11,710.00 | 11,710.00 | 0.24% | 32,001 |
| Jul 15, 2026 | 11,824.00 | 11,824.00 | 11,637.00 | 11,682.00 | 11,682.00 | -0.32% | 9,688 |
| Jul 14, 2026 | 11,718.00 | 11,765.00 | 11,627.00 | 11,720.00 | 11,720.00 | 0.19% | 17,912 |