Sygnia Itrix Euro Stoxx 50 ETF (JSE:SYGEU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,285
-121 (-1.06%)
Last updated: May 18, 2026, 10:27 AM SAST
JSE:SYGEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,363.00 | 11,451.00 | 11,322.00 | 11,406.00 | 11,406.00 | -1.00% | 7,674 |
| May 14, 2026 | 11,350.00 | 11,570.00 | 11,201.00 | 11,521.00 | 11,521.00 | 1.45% | 15,657 |
| May 13, 2026 | 11,390.00 | 11,390.00 | 11,241.00 | 11,356.00 | 11,356.00 | 0.09% | 5,079 |
| May 12, 2026 | 11,399.00 | 11,533.00 | 11,303.00 | 11,346.00 | 11,346.00 | -1.00% | 9,909 |
| May 11, 2026 | 11,575.00 | 11,575.00 | 11,439.00 | 11,461.00 | 11,461.00 | -0.59% | 5,856 |
| May 8, 2026 | 11,550.00 | 11,574.00 | 11,481.00 | 11,529.00 | 11,529.00 | -0.77% | 37,239 |
| May 7, 2026 | 11,752.00 | 11,785.00 | 11,600.00 | 11,619.00 | 11,619.00 | -0.56% | 33,727 |
| May 6, 2026 | 11,550.00 | 11,826.00 | 11,510.00 | 11,685.00 | 11,685.00 | 1.94% | 131,466 |
| May 5, 2026 | 11,526.00 | 11,574.00 | 11,420.00 | 11,463.00 | 11,463.00 | 0.23% | 14,624 |
| May 4, 2026 | 11,591.00 | 11,591.00 | 11,373.00 | 11,437.00 | 11,437.00 | -0.87% | 88,796 |
| Apr 30, 2026 | 11,425.00 | 11,595.00 | 11,380.00 | 11,537.00 | 11,537.00 | 0.92% | 15,924 |
| Apr 29, 2026 | 11,421.00 | 11,465.00 | 11,330.00 | 11,432.00 | 11,432.00 | 0.29% | 4,610 |
| Apr 28, 2026 | 11,487.00 | 11,500.00 | 11,317.00 | 11,399.00 | 11,399.00 | -0.54% | 14,401 |
| Apr 24, 2026 | 11,462.00 | 11,533.00 | 11,399.00 | 11,461.00 | 11,461.00 | 0.28% | 26,264 |
| Apr 23, 2026 | 11,449.00 | 11,513.00 | 11,366.00 | 11,429.00 | 11,429.00 | 0.02% | 13,701 |
| Apr 22, 2026 | 11,601.00 | 11,601.00 | 11,429.00 | 11,427.00 | 11,427.00 | -1.01% | 33,005 |
| Apr 21, 2026 | 11,599.00 | 11,609.00 | 11,455.00 | 11,544.00 | 11,544.00 | 0.16% | 34,117 |
| Apr 20, 2026 | 11,554.00 | 11,599.00 | 11,461.00 | 11,526.00 | 11,526.00 | -0.70% | 15,677 |
| Apr 17, 2026 | 11,538.00 | 11,629.00 | 11,449.00 | 11,607.00 | 11,607.00 | 1.04% | 245,566 |
| Apr 16, 2026 | 11,544.00 | 11,555.00 | 11,465.00 | 11,488.00 | 11,488.00 | -0.03% | 10,546 |
| Apr 15, 2026 | 11,464.00 | 11,554.00 | 11,464.00 | 11,491.00 | 11,491.00 | -0.55% | 14,558 |
| Apr 14, 2026 | 11,523.00 | 11,599.00 | 11,438.00 | 11,554.00 | 11,554.00 | 1.27% | 127,376 |
| Apr 13, 2026 | 11,315.00 | 11,495.00 | 11,315.00 | 11,409.00 | 11,409.00 | -0.17% | 19,573 |
| Apr 10, 2026 | 11,301.00 | 11,511.00 | 11,301.00 | 11,428.00 | 11,428.00 | 1.47% | 7,583 |
| Apr 9, 2026 | 11,356.00 | 11,356.00 | 11,224.00 | 11,262.00 | 11,262.00 | -0.45% | 4,763 |
| Apr 8, 2026 | 11,040.00 | 11,398.00 | 11,040.00 | 11,313.00 | 11,313.00 | 2.67% | 11,916 |
| Apr 7, 2026 | 11,061.00 | 11,219.00 | 10,966.00 | 11,019.00 | 11,019.00 | -0.62% | 17,036 |
| Apr 2, 2026 | 11,073.00 | 11,073.00 | 10,944.00 | 11,088.00 | 11,088.00 | -0.67% | 17,041 |
| Apr 1, 2026 | 11,010.00 | 11,199.00 | 11,010.00 | 11,163.00 | 11,163.00 | 1.89% | 20,148 |
| Mar 31, 2026 | 10,905.00 | 11,003.00 | 10,867.00 | 10,956.00 | 10,956.00 | 0.82% | 6,801 |
| Mar 30, 2026 | 10,850.00 | 10,948.00 | 10,800.00 | 10,867.00 | 10,867.00 | 0.18% | 12,477 |
| Mar 27, 2026 | 11,006.00 | 11,015.00 | 10,819.00 | 10,848.00 | 10,848.00 | -1.17% | 26,107 |
| Mar 26, 2026 | 11,055.00 | 11,078.00 | 10,917.00 | 10,976.00 | 10,976.00 | -0.44% | 19,800 |
| Mar 25, 2026 | 11,005.00 | 11,142.00 | 11,001.00 | 11,025.00 | 11,025.00 | 0.85% | 6,598 |
| Mar 24, 2026 | 10,937.00 | 11,005.00 | 10,867.00 | 10,932.00 | 10,932.00 | 0.24% | 64,536 |
| Mar 23, 2026 | 10,800.00 | 11,003.00 | 10,500.00 | 10,906.00 | 10,906.00 | 0.55% | 13,646 |
| Mar 20, 2026 | 10,924.00 | 11,210.00 | 10,880.00 | 10,846.00 | 10,846.00 | -0.73% | 27,361 |
| Mar 19, 2026 | 10,974.00 | 11,108.00 | 10,833.00 | 10,926.00 | 10,926.00 | -1.23% | 39,288 |
| Mar 18, 2026 | 11,108.00 | 11,200.00 | 11,086.00 | 11,062.00 | 11,062.00 | -0.46% | 51,946 |
| Mar 17, 2026 | 11,046.00 | 11,149.00 | 10,938.00 | 11,113.00 | 11,113.00 | 0.84% | 109,712 |
| Mar 16, 2026 | 11,009.00 | 11,076.00 | 10,933.00 | 11,020.00 | 11,020.00 | -0.28% | 26,760 |
| Mar 13, 2026 | 11,092.00 | 11,146.00 | 10,951.00 | 11,051.00 | 11,051.00 | 0.55% | 164,644 |
| Mar 12, 2026 | 11,018.00 | 11,100.00 | 10,938.00 | 10,991.00 | 10,991.00 | -0.06% | 150,219 |
| Mar 11, 2026 | 11,032.00 | 11,032.00 | 10,876.00 | 10,998.00 | 10,998.00 | 0.01% | 286,671 |
| Mar 10, 2026 | 10,994.00 | 11,130.00 | 10,939.00 | 10,997.00 | 10,997.00 | 1.48% | 77,633 |
| Mar 9, 2026 | 10,800.00 | 10,901.00 | 10,750.00 | 10,837.00 | 10,837.00 | -1.04% | 38,836 |
| Mar 6, 2026 | 11,255.00 | 11,255.00 | 11,000.00 | 10,951.00 | 10,951.00 | -2.03% | 27,422 |
| Mar 5, 2026 | 11,122.00 | 11,304.00 | 11,108.00 | 11,178.00 | 11,178.00 | 0.16% | 116,694 |
| Mar 4, 2026 | 11,194.00 | 11,252.00 | 11,039.00 | 11,160.00 | 11,160.00 | 0.76% | 77,672 |
| Mar 3, 2026 | 11,350.00 | 11,350.00 | 10,883.00 | 11,076.00 | 11,076.00 | -2.51% | 256,338 |