19.11.2019 14:40:59
STOXX EUROPE 600 NR
879.69
EUR
4.5200
0.52%
19.11.2019 14:25
 
Chart
Kursdaten
Kurs 879.69 Eröffnung 875.63
Diff. absolut 4.52 Tages-Hoch 882.21
Diff. % 0.52 % Tages-Tief 875.63
Volumen - Umsatz -
Schlusskurs vom 18.11.2019 875.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.11.2019 / 14:25
Währung EUR Aktualisierungsstand 19.11.2019 / 14:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.67% 878.3 695.4
1 Woche 0.20% 878.3 869.5
1 Monat 3.74% 878.3 843.8
3 Monate 10.22% 878.3 793.1
6 Monate 7.63% 878.3 775.6
1 Jahr 16.92% 878.3 686.0
3 Jahre 30.09% 878.3 667.1
10.63
13
SMI
23.67
22.75
SMI
-10.76
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.63,"chartHeight":18.103338569331,"year":2017,"ID_NOTATION":"1544657"},"2018":{"performance":-10.76,"chartHeight":18.158723945449,"year":2018,"ID_NOTATION":"1544657"},"2019":{"performance":23.67,"chartHeight":21.750910380939,"year":2019,"ID_NOTATION":"1544657"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.11.2019 14:40:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1075.50 2.82% 29.50 117763 1050.00 1046.50 1075.50 338 1075.50 1076.50 628 -6.98% 35.00%
A.P. Moller-Maersk B 9684.00 0.40% 39.00 1372 9640.00 9556.00 9700.00 1 9682.00 9690.00 3 7.50% 33.52%
A2A 1.75 -0.34% -0.01 2436506 1.76 1.75 1.76 2622 1.75 1.75 6197 -2.58% 11.94%
- - - - - - - - - - - 0.00% 0.00%
Aalberts Industries 38.18 0.47% 0.18 8202 38.39 38.14 38.43 3 38.18 38.21 22 -4.14% 31.03%
AB InBev 71.59 -1.39% -1.01 228275 71.76 71.52 72.22 160 71.58 71.61 100 1.94% 26.06%
- - - - - - - - - - - 0.00% 0.00%
ABN AMRO GROUP DR/EO 16.38 0.24% 0.04 268596 16.39 16.29 16.44 417 16.37 16.38 103 -5.71% -20.24%
ACCOR 40.16 3.45% 1.34 162173 39.48 39.42 40.26 148 40.14 40.16 542 0.10% 4.89%
Ackermans & van Haar 142.40 0.99% 1.40 389 141.60 141.60 142.60 50 142.10 142.40 9 -1.40% 6.66%
ACS ACTIVIDADES DE C 35.17 1.47% 0.51 77908 34.80 34.69 35.29 216 35.16 35.18 304 -2.94% 2.57%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 274.00 0.96% 2.60 59861 271.68 270.80 276.30 127 273.95 274.05 75 0.33% 48.59%
Admiral Group 2088.00 0.58% 12.00 126166 2085.00 2083.00 2102.00 102 2086.00 2088.00 354 0.78% 1.76%
ADYEN N.V. EO-,01 656.60 1.67% 10.80 9354 646.60 646.60 657.60 5 656.20 656.60 25 0.34% 35.81%
Aedifica 115.40 -0.17% -0.20 2265 116.00 115.20 116.00 52 115.40 115.60 149 3.77% 54.38%
AEGON 4.21 0.91% 0.04 339289 4.19 4.17 4.22 1638 4.21 4.21 1752 -0.69% 2.43%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 53.26 0.99% 0.52 23953 53.12 53.00 53.46 148 53.24 53.26 154 -0.34% 34.61%
AGGREKO 816.80 2.05% 16.40 98757 805.10 799.80 818.40 88 816.60 817.20 142 0.63% 9.43%
AIB GROUP PLC EO -,6 2.90 0.77% 0.02 378989 2.89 2.89 2.93 781 2.89 2.90 1716 -3.36% -21.48%
Air France-KLM 10.65 1.09% 0.12 161897 10.56 10.56 10.71 1597 10.65 10.65 210 2.18% 11.25%
Air Liquide 122.15 0.29% 0.35 71421 122.55 121.90 122.85 717 122.10 122.15 387 2.35% 23.54%
Airbus Group 135.68 0.94% 1.26 65258 134.94 134.82 136.66 182 135.64 135.68 50 1.20% 0.00%
Aker BP 268.80 0.49% 1.30 87468 265.00 265.00 269.40 311 268.70 268.90 97 -0.67% 22.37%
Akzo Nobel 88.67 0.50% 0.44 42410 88.25 88.25 89.30 32 88.66 88.68 211 2.18% 11.72%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 233.50 0.47% 1.10 96670 234.30 232.50 235.50 197 233.40 233.50 968 -1.19% 22.62%
ALLIANZ 220.35 1.12% 2.45 74820 218.85 218.05 220.75 110 220.30 220.35 159 -0.93% 23.92%
- - - - - - - - - - - 0.00% 0.00%
Alstom 38.82 0.28% 0.11 89274 38.70 38.45 39.10 281 38.83 38.84 33 0.35% 10.13%
alstria office REIT 16.68 -0.09% -0.01 84937 16.75 16.66 16.80 536 16.67 16.70 3193 0.03% 37.07%
Alten 101.20 0.50% 0.50 470 101.50 100.80 101.60 24 100.80 101.20 31 0.60% 38.27%
Altice A 5.11 -1.65% -0.09 436514 5.19 5.11 5.27 1254 5.11 5.11 6114 -4.48% 207.57%
Altran Technologies 14.11 0.00% 0.00 51754 14.13 14.11 14.15 1001 14.11 14.12 408 -0.67% 100.57%
Amadeus IT 71.86 0.22% 0.16 141445 72.06 71.78 72.24 557 71.84 71.88 154 0.17% 17.73%
Ambu 119.80 -0.44% -0.53 48549 120.22 119.75 121.60 13 119.80 119.95 421 18.20% -23.02%
AMPLIFON 24.80 -1.12% -0.28 12353 25.06 24.78 25.12 142 24.76 24.78 75 5.38% 79.01%
AMS AG 45.34 0.76% 0.34 25489 45.09 44.70 45.74 17 45.40 45.47 35 -3.23% 90.84%
Amundi S.A. 68.95 0.58% 0.40 17153 69.00 68.70 69.35 84 68.90 69.00 230 -1.79% 48.22%
Andritz 39.66 0.81% 0.32 59397 39.71 39.34 39.80 816 39.64 39.68 147 -6.33% -1.60%
ANGLO AMERICAN 2066.00 2.45% 49.50 156120 2034.00 2028.50 2069.50 172 2065.00 2066.00 100 0.65% 15.78%
ANTOFAGASTA 900.20 2.62% 23.00 115765 887.80 886.60 903.80 800 898.80 900.00 529 -3.01% 11.66%
ArcelorMittal 15.00 2.35% 0.34 397635 14.73 14.72 15.03 100 15.00 15.02 430 -5.64% -19.24%
arGEN-X 125.50 -0.79% -1.00 4967 127.10 125.40 128.10 89 125.40 125.60 68 8.68% 47.26%
Arkema 96.26 0.61% 0.58 25802 96.26 95.52 96.64 100 96.22 96.28 101 -1.85% 28.12%
Aroundtown 7.82 1.96% 0.15 709040 7.67 7.62 7.83 3168 7.82 7.84 971 0.45% 6.47%
ASHMORE GROUP 494.00 0.86% 4.20 49499 491.40 491.40 497.60 177 493.80 494.00 158 -2.62% 34.41%
ASHTEAD GROUP 2375.00 1.32% 31.00 50145 2362.00 2362.00 2395.00 1428 2374.00 2376.00 479 -0.93% 43.58%
ASM International 102.95 -0.96% -1.00 12240 104.55 102.67 104.55 122 102.80 103.00 50 2.26% 187.55%
ASML Holding 246.60 -0.44% -1.10 109384 248.05 246.45 249.55 104 246.55 246.60 217 2.40% 80.67%
ASR Nederland 33.62 1.08% 0.36 27446 33.32 33.17 33.63 176 33.60 33.63 323 -4.18% -3.93%
ASSA Abloy B 229.40 0.88% 2.00 216972 228.50 228.50 231.70 232 229.30 229.40 818 0.89% 44.20%
Assicurazioni Genera 18.89 -0.89% -0.17 438156 19.05 18.84 19.07 182 18.89 18.89 989 -0.57% 30.72%
A.B. Foods 2460.00 -0.20% -5.00 41409 2474.00 2455.00 2475.00 478 2460.00 2461.00 7 0.86% 20.13%
AstraZeneca 7370.00 0.19% 14.00 127198 7357.00 7338.00 7428.00 228 7369.00 7371.00 44 1.63% 25.53%
ATLANTIA 22.61 0.38% 0.09 95855 22.48 22.47 22.77 825 22.60 22.61 214 -0.79% 24.42%
Atlas Copco A 363.20 1.17% 4.20 353462 360.60 359.80 364.60 379 363.00 363.10 722 2.08% 70.97%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AVEVA GROUP 4436.00 0.09% 4.00 19216 4470.00 4424.00 4484.00 61 4434.00 4438.00 30 3.84% 82.39%
Aviva 427.10 3.29% 13.60 389544 416.55 414.90 427.60 709 426.90 427.20 506 -4.92% 10.48%
AXA 25.30 0.88% 0.22 414148 25.20 25.09 25.40 29 25.30 25.30 82 -0.79% 32.96%
Aéroports de Paris 175.70 0.46% 0.80 3260 175.15 174.60 176.00 59 175.60 175.80 23 1.57% 5.55%
B & M Europ.Value Re 391.70 1.66% 6.40 219534 384.50 381.80 391.80 454 391.60 391.70 1067 2.07% 37.36%
BAE SYSTEMS 580.40 0.69% 4.00 195219 578.20 578.20 585.60 6035 580.20 580.60 1776 1.16% 25.28%
BALFOUR BEATTY 230.40 1.86% 4.20 94608 227.00 225.80 230.40 1651 230.00 230.80 265 -4.07% -9.12%
- - - - - - - - - - - 0.00% 0.00%
BBVA 4.81 -15.27% -0.87 1227933 4.75 4.75 4.82 3397 4.81 4.81 3117 -4.57% -27.34%
Banco BPM 2.06 1.08% 0.02 252994 2.05 2.03 2.06 1900 2.06 2.06 3819 -1.12% 3.83%
BA.SABADELL 1.00 1.80% 0.02 912671 0.99 0.99 1.01 7967 1.00 1.01 9933 -5.58% -1.06%
Banco Santander 3.58 1.50% 0.05 2915522 3.56 3.54 3.59 1173 3.58 3.58 9856 -5.72% -11.07%
Bank of Ireland 4.42 1.61% 0.07 104593 4.38 4.36 4.43 75 4.42 4.42 978 -3.12% -10.68%
Bank Pekao 110.10 0.00% 0.00 - 110.10 110.10 110.10 112 110.55 117.65 40 0.00% 8.47%
Bank Zachodni WBK 339.20 - - - - - - - - - - 0.00% 0.00%
Bankia 1.73 1.43% 0.02 854921 1.73 1.72 1.74 4225 1.73 1.74 2523 -5.66% -33.36%
BANKINTER 6.21 1.67% 0.10 131321 6.20 6.18 6.24 71 6.21 6.22 296 -4.98% -12.64%
Barclays Bank 172.30 1.01% 1.72 2208313 171.68 170.42 173.38 999 172.28 172.34 3538 -0.42% 13.92%
BARRATT DEVELOPMENTS 657.20 0.27% 1.80 311247 654.60 653.20 664.00 687 657.20 657.60 128 1.02% 41.95%
- - - - - - - - - - - 0.00% 0.00%
BASF 70.66 1.28% 0.89 166097 70.26 69.96 70.89 462 70.65 70.67 237 -0.88% 5.46%
BAYER 70.88 0.97% 0.68 192232 70.27 70.20 71.30 627 70.87 70.89 104 -0.48% 15.63%
BMW 74.15 1.24% 0.91 167219 73.59 73.43 74.45 85 74.14 74.16 93 -2.40% 3.56%
- - - - - - - - - - - 0.00% 0.00%
BBA AVIATION 308.60 1.18% 3.60 29802 307.00 305.60 308.60 262 308.20 308.80 19 1.40% 39.40%
BEAZLEY PLC LS -,05 548.00 1.86% 10.00 49128 537.75 537.00 548.00 240 547.50 548.00 183 -1.10% 6.53%
Bechtle 117.50 0.43% 0.50 6482 116.70 116.70 118.65 202 117.40 117.60 52 11.22% 71.55%
BEIERSDORF 106.10 -0.14% -0.15 22131 106.75 106.05 106.95 71 106.10 106.15 141 0.52% 16.43%
- - - - - - - - - - - 0.00% 0.00%
BELLWAY 3329.00 0.73% 24.00 10022 3329.00 3316.00 3358.00 18 3329.00 3331.00 70 1.63% 31.36%
BERKELEY GROUP 4570.00 -0.07% -3.00 39616 4584.00 4565.00 4639.00 94 4569.00 4571.00 91 -0.09% 32.02%
BHP Group 1732.20 2.78% 46.80 306828 1699.20 1699.20 1734.40 355 1731.80 1732.60 659 -0.25% 2.27%
BNP Paribas 51.20 1.45% 0.73 371699 50.89 50.65 51.34 37 51.20 51.21 100 0.00% 27.80%
Boliden 264.30 1.48% 3.85 76989 261.95 261.70 265.15 36 264.25 264.40 100 -2.80% 36.06%
Bolloré 3.97 0.63% 0.03 87485 3.97 3.96 4.00 657 3.97 3.98 977 -2.06% 12.89%
BME 35.30 0.68% 0.24 157924 35.00 35.00 35.82 148 35.28 35.40 44 34.02% 44.88%
Bouygues 37.19 -1.33% -0.50 290162 37.59 37.12 37.83 90 37.18 37.20 458 -1.75% 20.30%
BP 508.00 1.15% 5.80 1798306 502.90 501.80 510.30 2805 507.90 508.10 4241 -0.85% 1.17%
BRENNTAG 47.83 0.44% 0.21 33426 47.82 47.59 48.02 271 47.82 47.84 100 -1.88% 26.31%
BRIT AMER TOBACCO 2922.50 1.83% 52.50 174849 2888.00 2883.00 2935.00 100 2921.50 2923.00 638 -1.46% 14.64%
BRITISH LAND CO 568.00 1.03% 5.80 373609 565.60 560.80 569.20 3606 567.80 568.20 1301 -1.51% 5.08%
BRITVIC 966.50 0.31% 3.00 17817 967.00 963.00 968.00 399 966.50 968.00 190 0.89% 20.59%
BT GROUP 191.88 -0.11% -0.22 1531150 191.88 190.68 192.44 9406 191.88 191.90 4237 -0.21% -19.18%
- - - - - - - - - - - 0.00% 0.00%
BUNZL 2066.00 1.08% 22.00 27445 2041.00 2041.00 2075.00 140 2065.00 2067.00 439 -0.29% -13.50%
BURBERRY GROUP 2114.00 1.34% 28.00 306108 2092.00 2087.00 2118.00 1528 2113.00 2114.00 862 2.25% 20.54%
Bureau Veritas 23.44 1.69% 0.39 40589 23.03 23.03 23.57 433 23.40 23.41 337 1.63% 29.93%
Caixabank SA 2.70 2.28% 0.06 721180 2.66 2.65 2.70 4592 2.69 2.69 608 -4.73% -16.66%
Cap Gemini 108.20 0.70% 0.75 43635 107.40 107.12 108.55 112 108.15 108.20 119 1.70% 24.28%
CAPITA 161.35 1.51% 2.40 476207 159.90 159.10 162.45 2066 161.10 161.40 1111 3.10% 41.04%
Carl Zeiss Meditec 104.10 -0.57% -0.60 12016 105.00 103.90 105.30 200 104.00 104.10 103 3.66% 53.07%
CARLSBERG B 967.60 -0.08% -0.80 42026 968.60 967.20 979.60 165 967.40 967.80 37 1.45% 39.90%
Carnival 3245.00 0.71% 23.00 40785 3223.00 3209.00 3252.00 135 3242.00 3244.00 645 -0.28% -14.17%
Carrefour 15.38 0.42% 0.07 759664 15.32 15.23 15.47 159 15.38 15.38 424 -0.62% 3.27%
Casino Guichard 44.38 -1.55% -0.70 9816 44.79 44.17 44.93 1 44.40 44.47 102 -6.53% 22.93%
Castellum 205.10 -0.10% -0.20 30348 204.90 204.70 206.60 232 205.00 205.10 186 4.58% 25.37%
CD PROJEKT 227.50 0.00% 0.00 - 227.50 227.50 227.50 15 195.40 233.00 400 0.00% 54.66%
Cellnex Telecom 37.09 -1.38% -0.52 133889 37.78 36.95 38.31 599 37.07 37.09 2 1.02% 90.92%
- - - - - - - - - - - 0.00% 0.00%
CENTRICA 75.08 0.97% 0.72 1326634 75.06 74.58 75.68 6566 75.04 75.12 2908 1.35% -44.96%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 468.80 0.04% 0.20 1115 470.20 468.80 471.80 20 468.40 469.00 26 2.90% 40.38%
CHRISTIAN HANSEN 515.10 -0.10% -0.50 72646 515.60 511.80 517.40 275 514.80 515.20 178 -2.72% -10.39%
Michelin (CGDE) 113.45 1.34% 1.50 43019 112.40 111.80 114.45 110 113.30 113.40 87 -3.41% 29.45%
CINEWORLD GROUP 198.50 2.98% 5.75 560623 198.00 196.25 204.10 759 198.45 198.75 1511 -14.30% -27.04%
- - - - - - - - - - - 0.00% 0.00%
CLOSE BROTHERS GROUP 1461.00 2.24% 32.00 16477 1440.00 1435.00 1468.50 93 1459.00 1463.00 74 0.70% -0.69%
CNH Industrial 10.01 1.04% 0.10 208843 9.94 9.94 10.02 300 10.00 10.01 300 -2.00% 26.41%
CNP Assurances 17.87 1.82% 0.32 19104 17.64 17.63 17.88 464 17.86 17.88 201 -4.72% -4.93%
COBHAM 160.65 3.71% 5.75 1990219 160.70 160.40 161.40 1996 160.60 160.70 51 -0.19% 58.19%
Coca-Cola HBC 2449.00 -0.20% -5.00 64087 2448.00 2429.00 2476.00 36 2449.00 2454.00 76 4.03% 0.45%
COFINIMMO 133.30 -0.07% -0.10 1233 133.60 133.30 133.80 15 133.20 133.40 107 0.30% 22.39%
COLOPLAST 804.20 0.60% 4.80 31279 799.80 798.00 808.60 105 803.80 804.20 95 2.78% 32.39%
Commerzbank 5.25 1.92% 0.10 394283 5.18 5.14 5.27 581 5.25 5.25 2813 -7.12% -51.98%
Compagnie de Saint-G 37.02 0.14% 0.05 136209 37.02 36.95 37.37 343 37.02 37.02 1 -1.57% 25.00%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 2041.50 1.37% 27.50 183722 2022.00 2022.00 2051.00 918 2041.00 2042.00 492 -0.20% 22.39%
CONTINENTAL 125.06 1.87% 2.30 84986 123.40 123.40 125.92 75 125.08 125.14 28 -6.48% 2.13%
ConvaTec Group 189.88 0.49% 0.93 227845 189.05 186.50 190.20 321 189.80 189.95 1732 -1.29% 34.68%
COVESTRO AG O.N. 44.33 0.68% 0.30 116801 44.09 43.97 44.69 201 44.30 44.34 108 -4.61% 1.90%
Covivio 103.00 -0.29% -0.30 2190 103.40 102.80 103.60 241 103.00 103.10 94 1.57% 21.96%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 33.96 0.86% 0.29 108856 33.90 33.80 34.11 79 33.95 33.97 737 1.85% 47.03%
Croda Int 4784.00 1.59% 75.00 40960 4748.00 4698.00 4797.00 294 4782.00 4786.00 58 -1.07% 0.56%
Crédit Agricole 12.67 1.20% 0.15 587284 12.64 12.57 12.72 929 12.68 12.69 1476 0.64% 33.09%
CTS Eventim & Co. 53.65 1.13% 0.60 31453 53.35 53.20 53.75 215 53.55 53.65 210 -3.37% 62.43%
Daimler 50.69 1.26% 0.63 1022511 50.22 50.22 50.88 570 50.68 50.70 1172 -6.45% 9.04%
Danone 74.38 -0.75% -0.56 213915 74.90 74.28 75.04 31 74.36 74.38 538 1.05% 21.93%
Danske Bank 91.92 1.03% 0.94 305389 91.54 90.26 92.06 646 91.88 91.92 376 -3.87% -29.28%
Dassault Aviation 1249.00 1.30% 16.00 278 1238.00 1238.00 1259.00 5 1248.00 1251.00 6 -3.97% 2.07%
Dassault Systèmes 140.15 -0.74% -1.05 30853 141.55 140.12 141.95 57 140.10 140.20 43 1.44% 36.76%
Davide Campari Milan 8.32 0.18% 0.01 63392 8.34 8.31 8.38 1438 8.31 8.32 1297 0.54% 12.98%
DCC 6690.00 1.18% 78.00 6725 6654.00 6646.00 6732.00 20 6688.00 6694.00 33 -10.50% 10.75%
DECHRA PHARMA 2722.00 0.37% 10.00 1321 2714.00 2714.00 2734.00 112 2718.00 2724.00 122 3.27% 31.40%
Delivery Hero 44.57 2.34% 1.02 50776 44.01 43.85 44.69 202 44.55 44.57 291 1.52% 34.91%
Derwent London 3676.00 0.93% 34.00 22407 3650.00 3642.00 3678.00 121 3676.00 3678.00 302 2.59% 27.74%
DEUTSCHE BANK 6.72 1.48% 0.10 575981 6.69 6.64 6.75 800 6.71 6.72 600 -3.79% -5.05%
DEUTSCHE BOERSE 138.55 0.51% 0.70 34236 138.00 137.65 139.15 174 138.50 138.60 313 1.70% 31.72%
DEUTSCHE LUFTHANSA 17.83 2.35% 0.41 323510 17.45 17.36 17.86 109 17.82 17.84 691 -2.11% -11.39%
DEUTSCHE POST 34.63 1.75% 0.59 265379 34.12 34.12 34.71 155 34.62 34.63 897 4.02% 42.31%
Deutsche Telekom 15.18 -0.01% -0.00 735867 15.23 15.11 15.25 1354 15.17 15.18 1697 -1.00% 2.35%
Deutsche Wohnen 35.69 0.06% 0.02 54788 35.72 35.49 35.80 331 35.67 35.70 1064 7.31% -10.96%
Diageo 3119.00 0.37% 11.50 309418 3100.50 3093.00 3122.00 593 3118.50 3119.50 418 -0.08% 11.00%
Dialog Semiconductor 45.14 -1.28% -0.58 25605 46.11 45.09 46.19 44 45.10 45.14 37 6.61% 102.64%
DIASORIN 113.20 1.07% 1.20 6501 111.50 111.50 113.50 30 113.10 113.30 165 8.32% 58.87%
Direct Line Insuranc 279.60 2.08% 5.70 300281 275.60 273.90 279.90 1928 279.50 279.70 1051 -1.05% -13.62%
DNB ASA 165.95 2.53% 4.10 350425 162.30 162.30 166.30 935 165.90 166.00 1457 -4.79% 17.33%
DOMETIC GROUP AB 87.74 -0.86% -0.76 212017 89.60 87.32 90.16 108 87.62 87.78 50 -3.19% 60.47%
SMITH (DS) 382.60 -0.08% -0.30 262033 385.20 381.80 385.30 883 382.30 382.60 568 1.73% 28.45%
DSV Panalpina 740.20 1.65% 12.00 66186 730.60 730.40 741.40 80 740.00 740.40 23 -0.82% 70.34%
- - - - - - - - - - - 0.00% 0.00%
E.ON 9.16 -0.03% -0.00 556155 9.18 9.16 9.23 184 9.15 9.16 773 3.68% 6.09%
EasyJet 1323.50 2.72% 35.00 242301 1252.00 1252.00 1336.50 162 1322.00 1329.00 471 -1.07% 16.55%
Edenred 47.31 0.55% 0.26 72577 47.16 46.99 47.59 183 47.22 47.32 478 1.99% 46.62%
EDP-ENERGIAS 3.73 -0.61% -0.02 500721 3.77 3.73 3.77 1083 3.73 3.73 2453 1.65% 23.07%
Eiffage 100.90 1.10% 1.10 50176 100.40 100.25 101.33 176 100.85 100.95 462 0.36% 37.31%
E.D.F. 9.45 1.39% 0.13 153609 9.38 9.31 9.48 1013 9.44 9.45 473 0.87% -32.54%
ELECTROCOMPONENTS 642.80 1.42% 9.00 193936 639.20 635.40 644.60 125 642.20 643.00 303 -10.38% 24.76%
Electrolux B 245.20 -2.58% -6.50 199805 249.90 245.10 251.50 553 245.10 245.30 1139 -2.59% 34.85%
Elekta B 122.10 0.41% 0.50 210906 121.55 118.55 122.55 1935 122.05 122.15 231 -14.70% 15.70%
Elia System Operator 76.80 0.00% 0.00 117 76.80 76.70 76.80 79 76.70 76.90 84 0.52% 32.94%
Elis 17.59 1.09% 0.19 65023 17.54 17.50 17.76 509 17.57 17.59 365 -0.97% 18.45%
Elisa Corp. 49.11 -0.45% -0.22 35190 49.50 49.05 49.58 83 49.10 49.12 34 1.34% 36.88%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 23.00 -0.22% -0.05 100398 23.03 22.99 23.23 130 23.01 23.03 520 0.04% -2.58%
Endesa 24.47 1.49% 0.36 190537 24.14 24.11 24.49 1101 24.46 24.48 1283 0.84% 19.36%
ENEL 6.90 0.44% 0.03 1674023 6.91 6.90 6.97 3480 6.90 6.90 4155 -0.07% 36.51%
Engie S.A. 14.32 0.07% 0.01 379377 14.29 14.27 14.38 1537 14.32 14.32 837 1.02% 14.57%
ENI 14.12 0.36% 0.05 553492 14.10 14.07 14.19 1550 14.12 14.12 329 -0.21% 2.60%
EPIROC AB A 111.40 2.72% 2.95 277512 109.30 109.15 111.70 3011 111.40 111.45 1096 -0.78% 30.16%
Equinor 175.00 0.34% 0.60 307262 174.65 174.12 175.40 2635 174.95 175.00 163 -1.86% -5.29%
Ericsson B 88.54 1.26% 1.10 602774 87.46 87.40 88.78 1184 88.54 88.58 1859 -0.25% 12.45%
ERSTE GROUP BANK 33.01 1.35% 0.44 106037 32.84 32.71 33.07 225 33.00 33.02 209 -3.67% 12.66%
EssilorLuxottica 139.90 0.36% 0.50 44798 139.90 139.85 141.20 161 139.90 140.00 324 3.11% 25.98%
ESSITY AB B 304.50 0.13% 0.40 156414 305.30 303.80 306.50 71 304.30 304.40 255 1.20% 40.07%
Eurazeo 62.55 0.60% 0.38 32929 62.45 62.42 62.95 179 62.50 62.55 173 -1.00% 5.38%
Eurofins Scientific 462.20 0.02% 0.10 2176 462.00 458.00 467.00 11 461.40 462.60 4 1.74% 42.10%
Euronext 70.60 -2.75% -2.00 13672 72.50 70.45 72.55 13 70.55 70.60 75 1.61% 44.48%
Eutelsat Communicati 16.45 -0.75% -0.12 157317 16.41 16.32 16.61 497 16.45 16.45 64 -1.46% -4.00%
Evonik Industries 26.17 0.96% 0.25 40718 26.06 25.97 26.27 56 26.17 26.19 170 -1.59% 18.68%
Evotec 18.68 0.51% 0.10 169403 18.58 18.50 18.98 129 18.68 18.70 24 -4.13% 7.43%
EVRAZ 366.90 2.63% 9.40 139141 360.30 359.20 367.10 684 366.40 367.20 1260 1.85% -25.46%
Exor NV 71.54 0.93% 0.66 15836 71.32 71.30 72.12 132 71.50 71.56 103 -0.25% 50.84%
EXPERIAN 2481.00 2.18% 53.00 117234 2444.00 2442.00 2502.00 428 2480.00 2482.00 434 1.93% 27.92%
Fabege 144.30 -1.13% -1.65 167150 146.25 143.70 146.75 100 144.20 144.30 511 4.10% 23.23%
Fastighets Balder B 391.90 1.01% 3.90 19230 391.90 389.50 393.10 111 391.60 391.80 201 6.30% 54.09%
Faurecia 47.69 3.40% 1.57 62509 46.60 46.55 47.73 141 47.67 47.71 230 -6.75% 40.44%
Ferguson 6766.00 -1.97% -136.00 75239 6922.00 6718.00 6922.00 27 6764.00 6766.00 226 2.49% 38.07%
Ferrari N.V. 149.95 0.44% 0.65 36996 150.20 149.80 150.70 142 149.90 150.00 97 0.34% 72.48%
FERROVIAL 26.53 1.76% 0.46 187281 26.22 26.18 26.64 772 26.52 26.53 540 0.04% 46.46%
Fiat Chrysler 14.23 0.85% 0.12 520331 14.12 14.12 14.31 1159 14.23 14.23 1118 -3.00% 11.52%
FinecoBank S.p.A. 11.32 -0.13% -0.01 277092 11.41 11.30 11.51 106 11.31 11.32 2647 1.66% 29.19%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 8504.00 0.71% 60.00 1997 8516.00 8464.00 8558.00 20 8502.00 8528.00 12 4.95% 32.04%
FORTUM 21.37 -0.05% -0.01 103027 21.38 21.33 21.45 1102 21.36 21.38 1290 0.90% 12.38%
FRAPORT 77.70 2.94% 2.22 43928 76.02 76.02 77.72 98 77.70 77.74 30 0.88% 21.04%
freenet 21.44 0.70% 0.15 18610 21.31 21.31 21.55 114 21.43 21.44 5 -0.84% 25.24%
FRESENIUS MED. CARE 67.58 1.08% 0.72 39895 67.12 66.68 67.66 216 67.58 67.64 149 -0.65% 18.34%
FRESENIUS 49.01 1.27% 0.61 98073 48.53 48.30 49.05 88 48.99 49.02 100 -0.11% 14.35%
FUCHS PETROLUB PRF 40.08 0.30% 0.12 19290 40.08 40.00 41.62 202 40.12 40.18 135 -2.20% 11.37%
G4S Plc 209.50 1.40% 2.90 179606 206.55 206.40 210.20 398 209.40 209.70 1071 1.82% 3.98%
Galapagos 165.70 -1.72% -2.90 34406 169.70 165.62 170.20 82 165.60 165.70 212 -1.92% 109.23%
- - - - - - - - - - - 0.00% 0.00%
Galp Energia 15.27 0.39% 0.06 76874 15.17 15.13 15.31 361 15.26 15.27 18 1.94% 10.54%
GEA GROUP 28.95 0.49% 0.14 43237 29.09 28.89 29.15 505 28.93 28.96 772 0.14% 28.04%
- - - - - - - - - - - 0.00% 0.00%
Gecina 156.00 0.06% 0.10 3655 157.20 155.90 157.20 133 155.80 155.90 64 2.43% 37.96%
Genmab 1513.50 -1.01% -15.50 4008 1530.00 1513.00 1531.50 30 1512.50 1514.00 4 1.70% 43.91%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 67.00 -7.01% -5.05 44523 72.25 66.50 73.55 36 66.75 66.95 318 -1.23% 25.63%
GETINGE 167.35 -1.01% -1.70 3220 168.75 166.85 168.75 47 167.15 167.30 315 1.17% 111.52%
Getlink SE 15.61 1.76% 0.27 65122 15.41 15.39 15.63 4451 15.60 15.62 583 2.33% 30.39%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 169.40 1.07% 1.80 69749 168.05 167.85 169.75 1767 169.45 169.55 175 -0.68% 24.42%
GLANBIA 11.29 -0.09% -0.01 2568 11.26 11.27 11.27 176 11.28 11.30 43 -1.66% -31.14%
GLAXOSMITHKLINE 1724.40 0.68% 11.60 340482 1707.60 1706.80 1730.40 463 1723.60 1724.20 767 -0.16% 14.77%
Glencore Plc 245.10 2.77% 6.60 3111149 239.50 239.50 246.05 3279 245.05 245.15 8060 -2.85% -17.94%
GN Store Nord 307.40 -1.66% -5.20 46009 312.00 307.00 312.00 71 306.70 307.10 308 1.99% 28.33%
Grand City Propertie 21.38 0.28% 0.06 31381 21.46 21.32 21.52 329 21.36 21.40 915 1.33% 11.92%
GREAT PORTLAND EST 808.00 0.57% 4.60 44352 804.60 800.80 808.40 268 808.60 809.60 524 3.26% 21.72%
GREGGS PLC LS-,02 2056.00 0.00% 0.00 6594 2072.00 2046.00 2072.00 71 2056.00 2058.00 81 -0.58% 62.66%
GRENKE 89.45 -0.56% -0.50 5309 90.30 89.45 90.30 79 89.20 89.55 56 -0.94% 21.64%
GRIFOLS CL. A 29.64 0.47% 0.14 69337 29.66 29.47 29.85 92 29.62 29.64 262 2.50% 29.22%
GBL 93.62 0.58% 0.54 4417 93.68 93.54 94.16 31 93.58 93.64 10 0.63% 22.73%
GVC HOLDINGS 867.00 3.17% 26.60 486365 842.40 842.40 872.60 137 866.40 867.20 397 4.50% 24.14%
H. Lundbeck 240.50 1.18% 2.80 19676 239.60 235.70 241.10 16 240.40 240.60 101 -3.69% -16.54%
HALMA 2092.00 9.96% 189.50 274285 1957.50 1957.50 2128.00 348 2088.00 2091.00 155 1.14% 40.20%
Hammerson 298.10 2.51% 7.30 217557 296.40 291.00 298.20 289 298.00 298.10 926 3.23% -11.83%
Hannover Rueck 167.70 0.30% 0.50 15801 167.70 167.20 168.50 16 167.70 167.80 116 0.97% 42.78%
HARGREAVES LANSDOWN 1842.00 4.19% 74.00 115877 1803.00 1786.00 1845.50 518 1841.50 1842.50 126 -0.08% -3.94%
HAYS 166.40 2.59% 4.20 61837 164.10 163.90 166.40 535 166.20 166.50 884 1.06% 15.28%
HeidelbergCement AG 67.78 1.83% 1.22 88319 66.94 66.52 68.14 87 67.78 67.80 365 1.68% 24.36%
Heineken Holding 87.30 0.00% 0.00 8889 87.70 87.25 87.75 280 87.25 87.35 137 2.22% 18.78%
Heineken 93.46 -0.02% -0.02 52089 93.76 93.30 93.96 316 93.44 93.50 66 2.14% 21.34%
HELLA GmbH & Co KgaA 48.54 1.42% 0.68 30400 48.10 47.76 48.58 94 48.48 48.52 41 -2.33% 37.29%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 95.86 0.76% 0.72 54566 95.54 95.54 96.68 190 95.86 95.88 71 0.40% -0.19%
Hennes & Mauritz B 184.42 -1.31% -2.44 284281 185.82 184.36 186.25 456 184.38 184.44 418 -0.33% 48.14%
HERA 4.01 0.12% 0.01 130044 4.02 4.01 4.04 700 4.00 4.01 121 4.33% 50.00%
HERMES INTL 665.00 1.65% 10.80 8839 658.20 658.20 672.00 57 664.80 665.20 5 1.08% 35.19%
Hexagon B 526.00 1.08% 5.60 51534 525.00 524.20 529.00 144 526.00 526.20 58 -2.55% 27.61%
Hexpol B 89.60 1.36% 1.20 24111 89.05 89.05 89.90 581 89.55 89.60 1133 0.40% 25.84%
HIKMA PHARMA 1908.50 0.39% 7.50 93131 1911.50 1898.00 1928.50 171 1907.50 1917.00 821 0.53% 11.20%
HISCOX LTD LS-,065 1267.00 2.51% 31.00 214102 1240.00 1235.00 1273.00 184 1267.00 1268.00 85 1.64% -23.51%
HOCHTIEF 112.50 1.35% 1.50 8337 111.70 111.20 112.90 87 112.50 112.60 86 -3.31% -5.29%
HOMESERVE 1285.00 7.35% 88.00 73288 1227.00 1218.00 1297.00 181 1284.00 1285.00 100 3.73% 39.02%
HOWDEN JOINERY GROUP 625.80 1.49% 9.20 195025 617.40 616.00 628.80 886 625.80 626.00 453 5.15% 40.81%
HSBC Holdings 585.90 1.91% 11.00 1257689 579.00 578.30 587.30 3544 585.80 586.00 2204 -1.83% -10.84%
Hugo Boss 41.43 0.97% 0.40 75040 41.37 40.96 41.68 719 41.41 41.42 100 1.53% -23.68%
Huhtamäki 41.11 -0.32% -0.13 6680 41.45 41.09 41.46 3 41.08 41.15 65 1.33% 52.91%
HUSQVARNA 76.42 0.90% 0.68 85657 76.04 76.04 76.96 1399 76.42 76.44 62 -2.32% 15.35%
IBERDROLA 8.93 0.34% 0.03 982292 8.94 8.92 8.98 1859 8.93 8.94 4 -0.10% 23.32%
ICA Gruppen 416.70 -1.42% -6.00 41668 422.50 416.50 424.40 9 416.60 416.80 54 -0.26% 33.09%
ICADE 89.15 -0.17% -0.15 4718 89.70 89.15 90.40 72 89.00 89.15 69 2.47% 34.29%
IG GROUP HOLDINGS 668.20 1.15% 7.60 10736 666.80 664.80 670.40 207 667.80 668.60 83 0.18% 14.79%
Iliad 114.65 0.61% 0.70 25858 114.75 114.15 115.40 69 114.60 114.70 50 19.39% -6.75%
IMCD 75.95 2.50% 1.85 14871 74.60 74.60 76.05 105 75.95 76.10 25 2.92% 31.97%
IMI PLC 1125.00 1.86% 20.50 9513 1111.50 1111.00 1125.00 348 1123.50 1125.00 129 -1.25% 16.57%
IMMOFINANZ 24.75 0.20% 0.05 16336 24.70 24.65 24.75 184 24.75 24.80 263 0.82% 17.42%
Imperial Brands 1785.80 1.67% 29.40 229789 1757.40 1749.40 1799.00 162 1785.80 1786.60 134 -2.31% -26.37%
INCHCAPE 646.00 0.54% 3.50 19871 643.00 642.00 648.50 156 645.50 646.50 1042 0.16% 16.08%
Inditex Ind De Desno 27.70 -1.16% -0.33 286874 28.18 27.66 28.19 805 27.68 27.70 1056 1.26% 24.98%
Industrivärden A 231.40 1.49% 3.40 12447 229.60 229.00 231.60 289 231.20 231.60 263 3.35% 24.66%
Indutrade 312.80 1.62% 5.00 7527 311.00 311.00 315.60 26 312.20 314.00 132 1.18% 49.71%
Infineon Technologie 19.48 0.35% 0.07 382505 19.27 19.24 19.60 342 19.47 19.48 471 4.74% 11.29%
Informa Plc 797.60 1.19% 9.40 132510 793.00 792.80 801.60 413 797.40 797.80 856 -2.62% 24.79%
ING Groep 10.63 1.39% 0.15 784123 10.52 10.48 10.65 500 10.63 10.63 718 -2.57% 9.30%
INGENICO 97.74 0.47% 0.46 34964 97.88 96.88 98.24 115 97.70 97.76 51 -0.59% 96.96%
Inmarsat 555.00 -0.57% -3.20 9594 559.80 554.40 559.80 352 554.60 555.00 1388 -0.50% 46.32%
Inmobiliaria Colonia 11.86 -0.17% -0.02 18936 11.89 11.84 11.95 199 11.85 11.86 971 1.54% 45.86%
Intercontinental Hot 4843.50 1.38% 65.75 49959 4799.00 4799.00 4851.00 28 4842.00 4843.00 1 0.16% 13.03%
INTERMED CAPITAL GRP 1553.00 4.16% 62.00 294342 1541.00 1542.00 1613.00 465 1548.00 1553.00 255 1.43% 59.89%
IAG 555.80 1.20% 6.60 328239 552.60 547.80 557.60 714 555.80 556.20 1179 1.74% -11.02%
INTERPUMP GROUP 27.28 1.79% 0.48 1585 27.00 26.98 27.32 397 27.22 27.30 290 -1.03% 3.40%
Intertek Group 5598.00 5.74% 304.00 90636 5456.00 5446.00 5616.00 84 5592.00 5596.00 21 2.36% 10.04%
INTESA SANPAOLO 2.37 0.92% 0.02 3857437 2.35 2.35 2.38 17779 2.36 2.37 5496 -0.17% 21.16%
Investec Plc 441.00 2.73% 11.70 251646 434.70 432.00 442.20 705 440.90 441.10 933 -3.53% -2.39%
Investor B 506.60 -0.12% -0.60 176619 508.00 506.60 510.00 561 506.40 506.60 140 -0.08% 35.43%
Ipsen 97.25 -0.41% -0.40 14878 97.65 96.75 98.05 2 97.20 97.30 171 -2.93% -13.47%
ISS 152.80 2.17% 3.25 44343 150.05 150.05 154.40 222 152.70 152.90 144 -2.67% -17.72%
ITALGAS S.P.A. O.N. 5.78 -0.82% -0.05 51327 5.85 5.78 5.85 157 5.78 5.79 676 -0.44% 17.04%
ITV Plc 136.85 0.85% 1.15 865435 135.95 135.10 137.30 1238 136.80 136.95 11703 -0.04% 8.60%
IWG PLC 410.40 1.96% 7.90 49556 403.90 403.00 410.70 163 410.00 410.90 956 2.84% 93.05%
JCDECAUX 26.40 1.85% 0.48 12826 25.96 25.96 26.50 128 26.38 26.42 104 0.08% 5.19%
JD Sports Fashion 773.60 0.26% 2.00 287690 775.20 766.60 780.40 1051 773.60 773.80 1155 2.72% 121.34%
JERONIMO MARTINS 14.88 -0.60% -0.09 52059 15.05 14.88 15.05 501 14.88 14.90 944 -2.44% 45.32%
WOOD GROUP (JOHN) 366.50 2.66% 9.50 100235 360.30 358.35 369.20 431 366.30 366.70 211 -4.29% -29.61%
Johnson, Matthey 3231.00 2.05% 65.00 25909 3194.00 3185.00 3253.00 53 3230.00 3232.00 64 -0.69% 13.64%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 369.80 1.79% 6.50 34169 365.50 365.30 370.00 629 369.80 370.00 200 1.03% 23.07%
Just-Eat 756.80 0.83% 6.20 133240 750.60 750.20 756.80 353 756.40 757.00 1031 1.76% 27.65%
K+S 11.04 2.08% 0.23 334322 10.90 10.73 11.12 71 11.04 11.04 1092 -16.45% -31.50%
KBC Groep 68.02 1.52% 1.02 95664 67.42 67.38 68.06 184 68.00 68.04 100 1.67% 18.75%
KERING 547.90 1.31% 7.10 10980 542.70 542.50 549.00 52 547.80 548.00 19 3.72% 31.71%
KERRY GROUP A 115.40 -1.87% -2.20 25035 117.50 115.30 118.00 98 115.40 115.50 199 1.20% 36.03%
KESKO B 63.28 0.03% 0.02 10534 63.26 63.12 63.60 334 63.28 63.32 18 2.96% 34.62%
KGHM POLSKA MIEDZ 103.20 0.00% 0.00 - 103.20 103.20 103.20 10 52.00 105.00 16 0.00% 21.01%
KINGFISHER 210.80 0.96% 2.00 1100961 208.40 208.20 212.50 1170 210.70 210.80 2316 -3.82% 1.06%
Kingspan Group 49.80 2.68% 1.30 13403 49.10 49.50 50.05 81 49.66 49.96 66 3.72% 31.72%
Kinnevik AB 'B' 219.10 0.74% 1.60 118099 219.20 218.60 221.90 218 218.90 219.10 477 -16.76% 2.06%
KION GROUP 61.62 2.46% 1.48 32105 60.80 60.72 61.72 55 61.56 61.62 37 1.18% 36.50%
Klépierre 33.36 1.06% 0.35 46970 33.27 33.16 33.56 156 33.35 33.37 457 -0.69% 22.12%
KNORR-BREMSE AG INH 86.09 0.71% 0.61 13912 85.47 85.55 86.40 34 85.99 86.26 20 -5.52% 8.22%
KOJAMO OYJ 15.76 -0.51% -0.08 3092 15.86 15.70 15.92 223 15.72 15.76 41 -0.13% 93.74%
KONE 56.94 -0.07% -0.04 145470 57.06 56.78 57.18 182 56.92 56.98 100 0.46% 37.24%
KONECRANES 28.89 0.28% 0.08 23567 28.79 28.76 29.10 15 28.88 28.90 131 -3.90% 9.38%
Ahold Delhaize 24.15 0.25% 0.06 260139 24.20 24.13 24.27 1556 24.14 24.15 407 -1.23% 8.86%
Koninklijke DSM 117.15 0.26% 0.30 123780 116.80 116.75 117.80 251 117.10 117.15 73 0.17% 64.02%
KONINKLIJKE KPN 2.77 -0.75% -0.02 992713 2.80 2.77 2.81 3202 2.77 2.77 9315 -0.21% 9.11%
PHILIPS 41.19 0.51% 0.21 205123 41.08 40.85 41.44 102 41.19 41.19 170 2.40% 32.32%
Koninklijke Vopak 50.50 -1.14% -0.58 16287 51.08 50.46 51.08 185 50.50 50.52 144 5.49% 28.44%
- - - - - - - - - - - 0.00% 0.00%
L'Oreal 261.90 0.08% 0.20 21935 262.00 260.75 262.60 59 261.80 261.90 103 -0.65% 30.07%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 20.24 -0.59% -0.12 49373 20.44 20.16 20.44 472 20.20 20.26 779 -2.86% -7.66%
LAND SECURITES GRP 925.00 0.83% 7.60 126112 922.60 912.40 925.60 79 924.60 925.60 100 3.22% 13.82%
Lanxess 63.30 1.38% 0.86 35779 62.94 62.30 63.46 31 63.28 63.30 5 0.29% 54.21%
LEG Immobilien 103.45 0.49% 0.50 11132 103.15 103.00 103.65 34 103.35 103.45 51 2.59% 12.27%
Legal & General 283.20 0.82% 2.30 1805322 282.60 279.80 285.10 3895 283.10 283.20 2828 3.61% 21.60%
Legrand 72.48 1.00% 0.72 83923 72.30 71.82 72.64 268 72.46 72.48 213 1.04% 45.15%
Leonardo S.p.A. 11.32 1.03% 0.12 152942 11.26 11.21 11.34 382 11.30 11.31 713 -1.23% 46.15%
LINDE PLC EO 0,001 190.00 0.53% 1.00 48991 189.70 188.95 191.25 103 189.95 190.05 98 3.01% 36.12%
Lloyds Banking Grp 60.44 1.58% 0.94 14770176 59.96 59.53 60.66 31040 60.42 60.45 19521 1.54% 14.91%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 6954.00 1.70% 116.00 53168 6884.00 6858.00 7000.00 148 6950.00 6956.00 236 -0.78% 69.68%
- - - - - - - - - - - 0.00% 0.00%
Loomis B 385.20 0.47% 1.80 11519 385.00 382.00 386.00 55 385.00 385.20 31 1.05% 34.15%
LPP 7765.00 0.00% 0.00 - 7765.00 7765.00 7765.00 - - - - 0.00% 0.00%
Lundbergföretagen B 386.20 1.15% 4.40 6184 384.80 384.00 386.20 70 385.60 386.40 115 1.76% 46.62%
Lundun Petroleum 299.90 -0.23% -0.70 119734 302.60 298.60 303.00 84 299.80 300.10 339 -4.05% 35.83%
LVMH Moët Henn. L. Vui 399.80 -0.22% -0.90 59768 403.05 399.65 404.90 44 399.70 399.80 69 -0.60% 54.92%
M+G LS -,05 235.00 0.94% 2.20 830292 233.80 233.10 236.40 4633 234.80 235.00 364 5.43% 0.00%
Man Group 146.35 2.24% 3.20 130615 144.05 144.05 146.80 2242 146.30 146.55 850 -3.21% 7.43%
MAPFRE 2.55 1.31% 0.03 37402 2.54 2.54 2.56 2692 2.55 2.55 1851 -2.44% 8.72%
MARKS & SPENCER GRP 189.60 4.64% 8.40 1217134 180.82 180.70 189.75 199 189.60 189.70 332 -3.49% -23.05%
Mediobanca 10.34 0.39% 0.04 224532 10.31 10.31 10.37 1205 10.35 10.35 1834 -1.39% 40.06%
MEGGITT 642.40 1.81% 11.40 161567 638.60 638.60 650.40 1820 642.60 643.00 806 0.13% 34.26%
Melrose Industries 226.90 2.12% 4.70 717899 223.20 222.70 227.70 8173 226.80 227.00 3245 -0.85% 35.74%
MERCK KGAA 108.45 0.18% 0.20 54236 108.45 108.25 110.35 105 108.50 108.55 10 -1.10% 20.49%
Merlin Properties SO 13.40 0.75% 0.10 205797 13.35 13.33 13.41 1250 13.39 13.40 454 2.62% 22.86%
Metro AG 14.88 0.68% 0.10 19182 14.81 14.74 14.90 205 14.87 14.88 92 -1.70% 10.67%
METSO OYJ 34.35 1.27% 0.43 39075 34.11 34.10 34.42 38 34.30 34.33 33 -3.85% 48.19%
Micro Focus Intl 1052.40 0.59% 6.20 95159 1049.10 1035.60 1053.40 164 1051.20 1053.00 100 -3.56% -24.24%
Moncler 37.27 1.11% 0.41 187607 37.05 36.99 37.49 104 37.26 37.27 303 -1.05% 27.76%
MONDI 1680.00 1.39% 23.00 90826 1668.50 1663.25 1687.50 248 1679.50 1680.50 265 -0.69% 1.35%
MONEYSUPERMARKET.COM 358.40 0.11% 0.40 37104 361.00 358.40 362.50 207 358.20 358.50 128 2.31% 29.90%
MorphoSys 105.20 3.24% 3.30 29503 101.80 101.50 107.85 30 105.20 105.30 2 3.24% 14.62%
MORRISON WM SMKTS 201.50 1.36% 2.70 984037 199.00 199.00 202.10 4658 201.30 201.50 3731 0.45% -6.58%
Mowi 221.80 -1.55% -3.50 286075 224.80 220.80 225.00 298 221.60 221.90 2058 -1.14% 0.00%
MTU Aero Engines 248.20 3.20% 7.70 25429 242.60 242.50 249.50 122 248.20 248.30 113 -0.21% 52.02%
Münchener Rück 258.70 0.74% 1.90 37411 257.60 257.40 259.50 228 258.60 258.80 249 1.06% 34.87%
NATIONAL GRID 904.90 -0.35% -3.20 479147 904.60 902.30 908.40 717 904.70 905.20 1024 2.42% 18.89%
Natixis 4.04 1.51% 0.06 386788 4.01 3.99 4.05 4102 4.04 4.04 1203 -1.29% -3.14%
Naturgy Energy Group 23.83 -0.75% -0.18 37651 24.02 23.81 24.11 81 23.82 23.83 534 -0.37% 7.48%
Nemetschek 54.15 0.28% 0.15 27831 54.40 54.05 54.80 147 54.15 54.30 186 1.41% 68.84%
Neste Corp 31.75 0.35% 0.11 195651 31.64 31.60 31.98 507 31.73 31.76 99 0.22% 41.12%
- - - - - - - - - - - 0.00% 0.00%
NEXI S.P.A. 9.38 0.58% 0.05 231485 9.35 9.33 9.39 92 9.37 9.38 246 1.91% 0.00%
NEXT 6732.00 0.21% 14.00 19114 6746.00 6704.00 6804.00 22 6730.00 6736.00 24 1.73% 68.79%
Nibe Industrier B 143.85 2.17% 3.05 57303 141.95 141.95 144.35 392 143.70 143.90 263 3.80% 54.86%
NMC HEALTH PLC LS-,1 2598.00 3.38% 85.00 209108 2526.50 2510.00 2604.00 100 2595.00 2599.00 233 10.80% -8.55%
NN Group 35.62 0.82% 0.29 97931 35.52 35.38 35.79 414 35.60 35.62 717 -0.08% 1.73%
NOKIA 3.14 0.14% 0.00 1358509 3.14 3.11 3.14 1635 3.14 3.14 4956 -2.55% -37.64%
NOKIAN TYRES 26.88 3.03% 0.79 58589 26.14 26.09 26.90 111 26.84 26.87 174 -5.16% -2.72%
Nordea Bank 70.66 1.30% 0.91 499379 70.13 69.95 70.79 580 70.64 70.66 6 -4.03% -6.56%
Norsk Hydro 33.55 1.24% 0.41 580953 33.31 33.17 33.61 500 33.52 33.55 841 -5.21% -15.42%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 385.35 0.55% 2.10 411735 383.57 379.40 386.20 166 385.30 385.40 97 -1.72% 28.78%
NOVOZYMES 314.30 -0.47% -1.50 36348 315.40 312.80 316.70 73 314.40 314.50 42 -0.19% 8.60%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 1183.00 1.68% 19.50 88968 1169.00 1169.00 1191.00 842 1182.50 1187.00 360 5.06% 47.13%
Oersted 614.20 0.49% 3.00 92174 614.40 613.60 618.40 26 614.00 614.60 185 0.92% 40.34%
OLD MUTUAL LTD. 104.35 0.29% 0.30 7342 104.50 104.35 104.60 1342 104.30 105.00 2595 -2.71% -10.30%
OMV 53.28 0.83% 0.44 83165 52.90 52.80 53.80 287 53.26 53.30 255 -2.08% 38.43%
ORANGE SA 14.63 -0.78% -0.12 330887 14.74 14.62 14.77 556 14.63 14.63 114 2.79% 3.98%
Orion B 39.88 -0.25% -0.10 5944 39.98 39.69 40.13 141 39.84 39.90 395 0.20% 32.17%
Orkla ASA 87.60 0.71% 0.62 327332 86.76 86.76 88.08 1686 87.60 87.62 863 -0.37% 27.84%
Orpea 110.90 -0.27% -0.30 21220 111.40 110.90 112.30 22 110.80 110.90 467 0.82% 25.03%
OSRAM Licht 40.09 -0.07% -0.03 15032 40.09 40.05 40.14 97 40.08 40.09 193 -0.10% 5.30%
Pandora 277.80 0.43% 1.20 47771 277.00 276.90 281.40 207 277.70 277.90 88 -2.33% 4.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PEARSON 677.80 0.92% 6.20 50747 674.60 673.80 680.00 489 676.60 677.40 914 -3.64% -28.22%
PENNON GROUP 930.70 -0.29% -2.70 98978 938.40 926.20 938.40 107 930.40 931.00 101 4.06% 34.30%
Pernod-Ricard 170.40 -0.23% -0.40 37396 170.85 170.40 171.70 155 170.35 170.40 153 0.86% 20.83%
PERSIMMON 2502.00 -0.08% -2.00 99221 2516.00 2491.50 2534.00 607 2501.00 2503.00 454 2.37% 29.57%
Peugeot 23.13 0.96% 0.22 502835 23.11 23.02 23.31 84 23.12 23.13 1576 -4.46% 23.34%
- - - - - - - - - - - 0.00% 0.00%
PIRELLI + C. 5.35 1.71% 0.09 47237 5.30 5.30 5.39 320 5.34 5.35 112 -4.05% -6.00%
PKN Orlen 90.04 0.00% 0.00 - 90.04 90.04 90.04 27 98.16 101.10 370 0.00% 1.12%
Polskie Gornictwo Na 6.58 0.00% 0.00 - 6.58 6.58 6.58 - - 6.50 400 0.00% 6.13%
Polymetal Intl 1176.50 -0.68% -8.00 28574 1183.00 1176.50 1189.00 1125 1171.00 1177.00 150 0.89% 43.47%
PORSCHE AUTOMOBIL 68.06 2.10% 1.40 140440 67.16 67.10 68.32 440 68.06 68.08 54 -2.94% 28.84%
Poste Italiane 11.02 -0.41% -0.04 95550 11.04 11.02 11.12 117 11.01 11.02 568 1.19% 58.59%
PKO BANK POLSKI 39.10 0.00% 0.00 - 39.10 39.10 39.10 122 43.02 47.40 100 0.00% 0.00%
PZU SA 42.29 0.00% 0.00 - 42.29 42.29 42.29 83 42.46 45.44 20 0.00% -2.71%
PROSIEBEN MEDIA 13.32 2.46% 0.32 115774 13.03 13.02 13.34 294 13.31 13.33 1011 -5.31% -16.31%
Prosus 62.94 1.06% 0.66 50754 62.60 62.32 62.98 26 62.94 62.97 170 -0.26% 0.00%
PROXIMUS 27.49 -0.40% -0.11 41200 27.77 27.49 27.86 34 27.46 27.48 314 0.00% 17.25%
PRUDENTIAL 1339.50 2.96% 38.50 796881 1312.50 1311.50 1342.00 117 1339.00 1339.50 994 -2.66% -7.37%
PRYSMIAN 20.12 1.93% 0.38 115988 19.76 19.70 20.14 100 20.12 20.14 639 -5.10% 17.19%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 39.50 1.28% 0.50 133499 39.17 38.99 39.51 281 39.45 39.48 336 -3.37% -21.86%
PUMA 67.65 0.37% 0.25 32991 67.75 67.55 68.30 678 67.60 67.65 709 0.52% 58.96%
QIAGEN 37.50 1.49% 0.55 175305 37.02 36.99 37.67 13 37.46 37.49 101 27.11% 24.79%
QUILTER PLC 144A LS- 142.35 1.03% 1.45 78147 141.95 141.50 143.25 731 142.20 142.35 1849 -1.43% 19.61%
Raiffeisenbank Bank 22.06 3.23% 0.69 32811 21.61 21.57 22.14 6 22.04 22.06 2594 -7.85% -3.43%
Randstad Holding N.V 51.90 1.61% 0.82 26548 51.50 51.18 51.90 202 51.80 51.86 422 -0.55% 28.18%
RECKITT BENCKISER 5948.00 0.32% 19.00 110352 5938.00 5888.00 5965.00 71 5948.00 5950.00 133 1.73% -1.17%
RECORDATI 37.15 -0.30% -0.11 10758 37.23 36.99 37.41 22 37.04 37.08 480 -0.64% 23.21%
RED ELECTRICA 17.26 0.00% 0.00 252677 17.32 17.24 17.43 512 17.25 17.27 115 -2.92% -11.44%
Relx Plc 1881.50 1.68% 31.00 95003 1862.25 1857.50 1890.50 572 1881.00 1882.00 940 0.76% 14.40%
Renault 44.16 1.42% 0.62 154820 43.66 43.34 44.25 134 44.08 44.16 202 -6.10% -20.21%
RENTOKIL INITIAL 448.90 1.61% 7.10 648106 444.30 442.30 454.20 268 448.80 449.00 2581 1.66% 31.64%
REPSOL 14.73 0.92% 0.14 349814 14.62 14.59 14.75 1805 14.73 14.74 2226 -2.93% 3.55%
Rexel 11.38 0.84% 0.10 260060 11.40 11.37 11.55 503 11.38 11.39 328 -5.13% 21.76%
Rheinmetall 103.70 1.37% 1.40 27921 102.42 102.42 103.80 97 103.65 103.80 61 -2.29% 32.48%
Rightmove 613.60 1.46% 8.80 74877 605.20 605.20 614.00 1498 613.40 613.60 265 1.92% 39.56%
RIO TINTO 4275.00 2.40% 100.00 260119 4184.50 4182.00 4277.00 262 4274.50 4276.50 100 1.18% 11.68%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 737.00 1.21% 8.80 384605 728.60 728.60 741.60 881 736.60 737.00 1450 -1.67% -11.90%
ROTORK 344.30 2.71% 9.10 35561 338.10 337.10 344.30 177 343.40 344.30 247 0.99% 35.27%
Royal Bk of Scotld G 224.40 -0.09% -0.20 961315 225.70 223.10 226.90 1246 224.20 224.40 2471 1.13% 4.08%
Royal Dutch Shell A 27.05 0.84% 0.23 431871 26.88 26.84 27.09 694 27.04 27.05 1864 -1.45% 4.30%
Royal Mail 233.10 1.79% 4.10 696743 230.70 230.10 234.00 693 232.80 233.20 700 2.28% -16.33%
Royal Unibrew 588.80 0.75% 4.40 3718 585.00 585.00 592.00 80 588.20 588.80 1 3.21% 29.87%
RSA INSURANCE GROUP 547.80 1.67% 9.00 172430 541.90 540.60 548.80 1834 547.60 548.00 638 -1.43% 5.28%
RTL Group 42.80 0.19% 0.08 56881 42.84 42.42 43.16 376 42.78 42.80 319 -6.85% -8.83%
Rubis 53.65 -1.11% -0.60 13150 54.10 53.65 54.40 81 53.60 53.70 32 -2.16% 15.43%
RWE 26.33 -1.22% -0.33 1052576 26.62 26.10 26.80 704 26.31 26.34 514 2.76% 39.92%
Ryanair Holdings 13.88 2.55% 0.34 20537 13.60 13.53 13.88 128 13.86 13.89 608 -1.96% 25.37%
Rémy Cointreau 121.90 -1.85% -2.30 9443 124.50 121.90 124.80 57 121.80 121.90 354 1.64% 25.96%
Saab B 330.10 2.80% 9.00 70523 322.10 322.00 332.10 382 329.90 330.20 176 1.90% 4.49%
SAFRAN 149.95 0.64% 0.95 25752 149.80 149.50 150.80 133 149.90 150.00 174 1.57% 41.63%
SAGE GROUP 750.60 1.43% 10.60 119325 746.80 742.00 753.80 261 750.40 750.80 3 1.04% 23.62%
Sainsbury (J) 214.10 2.39% 5.00 716686 208.60 208.60 214.10 6479 213.90 214.10 2043 2.80% -21.03%
SAIPEM 4.31 0.78% 0.03 56485 4.29 4.29 4.33 2784 4.31 4.32 1551 -3.09% 31.02%
Salmar 394.30 -2.57% -10.40 105314 407.80 391.00 408.40 8 394.20 394.50 212 -8.99% -6.10%
Sampo 'A' 37.07 0.68% 0.25 63868 37.02 36.93 37.14 81 37.06 37.07 727 -0.83% -3.81%
Sandvik 175.75 0.54% 0.95 353216 175.35 175.35 176.80 223 175.75 175.80 2391 -2.40% 38.35%
Sanofi 84.00 -0.24% -0.20 251612 84.96 83.90 84.98 126 83.98 84.00 466 1.14% 11.21%
SAP SE 123.52 1.21% 1.48 252571 122.32 122.14 124.50 184 123.52 123.54 297 -1.42% 39.89%
Sartorius Vz 182.20 0.05% 0.10 1657 181.20 181.20 183.90 50 181.50 182.30 1 1.17% 66.30%
Sartorius Stedim Bio 136.10 -0.87% -1.20 2961 138.50 136.10 138.70 20 136.00 136.30 76 0.59% 57.63%
SBM Offshore 16.12 -0.52% -0.09 63706 16.17 16.05 16.30 307 16.11 16.14 589 -2.08% 25.04%
Schibsted 263.40 2.37% 6.10 19639 256.90 256.70 263.60 236 263.40 263.60 38 -0.43% 12.48%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 88.12 0.43% 0.38 150997 88.00 87.74 88.46 47 88.10 88.12 594 0.64% 46.53%
SCHRODERS VTG 3293.00 2.68% 86.00 26706 3235.00 3228.00 3294.00 327 3293.00 3295.00 36 0.19% 31.11%
SCOR SE 38.03 0.45% 0.17 23274 37.99 37.93 38.23 1 38.01 38.02 102 0.08% -3.91%
SCOUT24 AG NA O.N. 52.25 0.38% 0.20 19002 52.20 51.85 52.45 371 52.20 52.30 296 0.00% 30.45%
SEB 142.10 0.64% 0.90 2834 142.00 141.50 143.20 10 142.20 142.40 17 2.39% 25.73%
Securitas B 160.40 -0.62% -1.00 93207 161.50 160.20 162.20 49 160.40 160.45 249 1.25% 13.74%
SEGRO 867.00 -0.02% -0.20 158911 866.00 861.80 867.80 244 866.80 867.20 4 3.41% 47.08%
SES 11.76 -20.13% -2.96 750623 11.90 11.39 12.04 492 11.75 11.82 310 -14.29% -11.80%
SEVERN TRENT 2365.00 0.17% 4.00 28357 2374.00 2360.00 2376.00 206 2364.00 2366.00 200 5.17% 30.55%
- - - - - - - - - - - 0.00% 0.00%
Siemens 115.20 0.84% 0.96 222575 114.76 114.36 115.88 223 115.16 115.20 149 1.13% 16.77%
Siemens Gamesa Renew 13.54 1.61% 0.21 237218 13.39 13.39 13.55 411 13.53 13.54 607 3.62% 25.23%
Siemens Healthineers 43.39 -0.26% -0.12 33605 43.51 43.34 43.60 147 43.38 43.40 84 3.04% 18.62%
Signify 27.27 -0.58% -0.16 22258 27.50 27.27 27.56 315 27.25 27.28 100 -0.40% 33.67%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
SimCorp 687.50 -0.22% -1.50 11050 690.50 686.50 693.50 39 687.00 688.00 39 2.45% 55.04%
SEB A 82.76 2.02% 1.64 945269 83.14 81.68 83.70 1118 82.72 82.80 1113 -14.84% -5.65%
Skanska B 214.60 0.37% 0.80 218445 214.90 214.50 215.30 2612 214.60 214.70 315 -0.09% 52.03%
SKF B 182.55 0.88% 1.60 89583 181.50 181.40 183.20 544 182.40 182.45 197 -2.16% 34.79%
SMITH & NEPHEW 1674.00 -0.03% -0.50 102789 1671.00 1664.00 1684.50 104 1673.00 1674.00 359 2.38% 14.57%
Smiths Group 1669.00 3.54% 57.00 59350 1625.50 1625.50 1669.00 252 1668.50 1669.50 194 -1.35% 18.36%
SMURFIT KAPPA GRP 31.78 -0.19% -0.06 41116 31.92 31.66 32.04 581 31.72 31.78 313 1.79% 37.84%
SNAM 4.59 -0.50% -0.02 558016 4.63 4.59 4.65 1044 4.59 4.59 900 0.54% 21.01%
Société Générale 28.65 1.43% 0.41 346120 28.28 28.25 28.72 147 28.64 28.65 73 -1.88% 1.67%
Sodexo 106.60 0.05% 0.05 19098 107.20 106.30 107.30 56 106.55 106.60 94 0.24% 19.10%
Sofina 199.00 0.71% 1.40 264 199.00 198.70 199.20 22 198.80 199.20 50 -0.30% 19.76%
Solvay 104.40 0.10% 0.10 33852 104.20 103.45 104.65 89 104.35 104.45 31 6.21% 19.86%
- - - - - - - - - - - 0.00% 0.00%
Sopra Steria Group 133.30 2.07% 2.70 4874 131.10 131.10 133.80 18 133.10 133.40 4 -1.10% 61.63%
Spectris 2773.00 7.15% 185.00 36448 2596.00 2596.00 2773.00 70 2772.00 2775.00 55 -3.50% 13.01%
Spie 18.62 0.16% 0.03 19399 18.68 18.60 18.80 99 18.59 18.63 622 0.00% 60.54%
SPIRAX-SARCO ENGIN. 8535.00 2.52% 210.00 9787 8460.00 8420.00 8560.00 144 8525.00 8530.00 36 -0.06% 33.73%
SSE 1329.00 -0.60% -8.00 178744 1338.50 1327.50 1338.50 1050 1328.50 1329.00 1059 5.57% 24.20%
SSP Group 664.00 1.22% 8.00 39369 659.00 658.00 667.00 223 664.00 665.00 214 1.23% 1.05%
ST JAMES'S PLACE 1081.50 0.98% 10.50 153412 1074.50 1073.00 1084.50 227 1080.50 1081.50 527 1.42% 14.01%
STANDARD CHARTERED 702.00 0.49% 3.40 774583 699.60 696.80 702.60 1627 701.80 702.00 1147 -1.66% 14.45%
Standard Life Aberde 318.60 2.74% 8.50 562154 312.60 312.10 319.50 3961 318.60 318.90 1291 -0.06% 20.92%
STMicroelectronics 22.04 0.36% 0.08 247048 22.00 21.91 22.12 483 22.03 22.05 2646 1.67% 76.31%
Stora Enso Oyj R 12.53 0.00% 0.00 292420 12.57 12.51 12.61 300 12.53 12.54 840 -1.99% 24.68%
Storebrand 66.62 1.34% 0.88 126697 66.02 66.02 66.74 892 66.56 66.62 255 -1.32% 6.79%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 98.24 1.15% 1.12 332555 96.96 96.84 98.88 407 98.20 98.26 1055 0.58% 14.80%
Suez Environnement 13.09 -0.98% -0.13 140032 13.22 13.09 13.22 391 13.09 13.10 2059 -0.83% 15.31%
- - - - - - - - - - - 0.00% 0.00%
Svenska Cellulos B 102.10 0.49% 0.50 209010 101.85 101.60 103.20 1925 102.00 102.10 353 -0.39% 47.63%
SHB A 96.36 1.32% 1.26 271596 95.85 95.18 96.70 1437 96.34 96.40 1929 -0.71% -2.78%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 131.00 1.59% 2.05 837091 129.50 126.85 131.40 845 130.95 131.05 833 -6.79% -34.71%
SWEDISH MATCH 456.40 0.15% 0.70 157017 455.00 453.40 458.50 266 456.30 456.50 147 0.84% 30.91%
Swedish Orphan Bio 160.95 2.32% 3.65 37656 158.45 158.03 163.20 242 160.25 161.10 215 -4.06% -18.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SWISSCOM N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
Symrise 85.88 0.10% 0.09 19136 85.94 85.82 86.52 40 85.86 85.92 94 0.39% 32.88%
TAG Immobilien 22.28 0.09% 0.02 64467 22.32 22.24 22.40 419 22.26 22.28 97 1.74% 11.47%
TAKEAWAY.COM N.V. EO 81.35 3.37% 2.65 67403 80.00 79.95 82.35 83 81.30 81.50 252 5.00% 34.76%
TATE & LYLE 709.20 0.24% 1.70 69561 707.20 702.40 709.40 1258 709.40 710.00 1984 -2.16% 6.97%
Taylor Wimpey 174.90 0.34% 0.60 1722253 175.05 173.95 176.00 4387 174.80 174.90 4206 2.02% 27.93%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.68 -0.23% -0.04 79992 17.75 17.61 17.84 445 17.68 17.69 110 -4.37% 0.14%
Tele2 B 140.45 0.18% 0.25 128318 140.60 139.75 141.05 658 140.40 140.50 387 1.56% 24.18%
Telecom Italia 0.55 1.47% 0.01 1798187 0.55 0.55 0.55 4300 0.55 0.55 15339 2.97% 12.17%
Telefónica Dtl. 2.76 0.29% 0.01 315661 2.76 2.76 2.78 1 2.76 2.76 744 -2.69% -19.62%
TELEFÓNICA 6.77 0.95% 0.06 1032573 6.74 6.73 6.78 1230 6.77 6.77 460 -2.95% -8.98%
Telenet Group Holdin 43.12 -0.19% -0.08 5390 43.36 42.84 43.40 146 43.10 43.12 21 -2.22% 6.46%
Telenor 168.35 0.03% 0.05 359966 167.95 167.20 169.35 313 168.30 168.40 995 2.34% 0.60%
Telia Company 42.34 -0.17% -0.07 799150 42.50 42.25 42.57 500 42.34 42.35 1725 -0.24% 1.34%
Temenos Group 173.90 - - - - - - 319 166.35 180.65 314 -0.54% 47.37%
TENARIS 9.78 1.20% 0.12 200596 9.81 9.73 9.83 1615 9.77 9.78 900 -3.83% 2.61%
TERNA 5.87 -0.85% -0.05 502976 5.94 5.87 5.94 1295 5.87 5.87 750 -0.20% 19.68%
TESCO 236.90 0.72% 1.70 1077542 235.30 234.30 238.20 588 236.90 237.00 6648 -0.88% 23.76%
TGS-NOPEC Geophys. 255.70 -0.20% -0.50 82739 257.10 254.60 257.80 482 255.60 255.80 1181 0.39% 22.53%
Thales 90.48 0.53% 0.48 75240 90.20 89.76 90.66 59 90.46 90.50 55 3.66% -11.55%
THYSSENKRUPP 13.54 3.75% 0.49 427106 13.20 13.10 13.69 10 13.54 13.56 574 -2.21% -12.44%
Tomra Systems 255.80 1.75% 4.40 17833 253.20 253.20 257.60 107 255.80 256.00 347 0.88% 28.40%
Topdanmark 294.60 0.00% 0.00 5776 296.00 294.00 296.00 77 294.00 294.80 142 -0.47% -2.71%
Total 49.27 0.64% 0.32 276446 48.98 48.88 49.34 433 49.27 49.28 299 -0.79% 5.81%
TRAVIS PERKINS 1551.50 1.77% 27.00 92708 1530.50 1528.00 1562.00 407 1550.50 1551.50 467 2.76% 41.81%
Trelleborg B 162.25 1.15% 1.85 78585 162.00 161.30 163.15 52 162.10 162.25 545 -1.96% 15.35%
TRITAX BIG BOX REIT 152.10 0.33% 0.50 70950 151.90 151.80 152.50 1757 152.20 152.40 1337 1.68% 15.29%
Tryg 182.45 -0.68% -1.25 26594 184.05 182.20 184.10 320 182.40 182.60 253 -0.43% 12.42%
TUI 12.62 2.44% 0.30 51439 12.40 12.38 12.62 793 12.60 12.63 544 1.07% 0.00%
TULLOW OIL 145.30 0.83% 1.20 621064 144.00 140.60 145.45 439 144.85 145.00 1544 -30.85% -19.54%
Téléperformance 213.20 0.85% 1.80 3882 212.00 210.40 213.60 15 213.20 213.40 20 0.19% 51.98%
Ubisoft Entertainmen 49.94 -0.20% -0.10 143802 50.16 49.28 50.24 190 49.92 49.96 187 -2.27% -29.26%
- - - - - - - - - - - 0.00% 0.00%
UCB 72.96 -0.73% -0.54 23726 73.30 72.88 73.58 5 72.94 72.98 72 0.77% 3.35%
UNITED DRUG 794.00 0.44% 3.50 31342 794.00 791.00 799.50 157 793.00 797.00 394 0.64% 32.19%
Umicore 40.22 0.90% 0.36 43202 39.84 39.83 40.26 139 40.18 40.23 5 3.69% 14.77%
UNICREDIT 12.53 1.84% 0.23 1097336 12.39 12.46 12.61 1429 12.52 12.52 2443 -1.65% 24.71%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4562.50 -0.10% -4.50 79552 4553.50 4545.00 4586.00 314 4562.00 4563.50 158 -1.03% 10.90%
Unione Di Banche Ita 2.81 1.85% 0.05 453704 2.78 2.76 2.81 809 2.81 2.81 1730 2.04% 9.24%
Uniper 28.74 1.23% 0.35 62014 28.48 28.45 29.03 446 28.73 28.75 486 1.39% 26.29%
UNITE GROUP 1194.00 -0.25% -3.00 27004 1196.00 1192.00 1201.00 345 1193.00 1194.00 863 5.93% 48.05%
UNITED INTERNET 30.42 1.20% 0.36 31591 30.32 30.18 30.66 145 30.42 30.46 257 0.37% -21.47%
UNITED UTILITIES 885.40 0.00% 0.00 153108 886.80 881.40 891.20 23 884.80 885.20 299 5.18% 20.61%
UPM-KYMMENE 30.78 0.20% 0.06 156609 30.80 30.69 30.89 284 30.77 30.79 397 -0.90% 38.94%
Valmet OYJ 20.62 0.88% 0.18 41311 20.58 20.52 20.78 89 20.60 20.64 223 -3.22% 14.32%
Valéo 35.94 4.08% 1.41 198299 34.98 34.92 36.27 152 35.93 35.96 100 -1.90% 35.36%
- - - - - - - - - - - 0.00% 0.00%
Veolia Environnement 22.92 -1.12% -0.26 185536 23.25 22.88 23.27 391 22.92 22.93 608 2.11% 29.46%
VERBUND A 44.66 -0.67% -0.30 17807 45.00 44.62 45.24 141 44.70 44.78 46 -0.13% 21.51%
VESTAS WIND SYSTEMS 633.00 -0.69% -4.40 130816 637.20 629.60 641.00 530 632.80 633.20 53 1.46% 27.48%
VICTREX 2401.00 2.08% 49.00 25146 2376.00 2362.00 2406.00 419 2400.00 2402.00 67 -0.68% 3.43%
- - - - - - - - - - - 0.00% 0.00%
Vinci 101.95 0.15% 0.15 92117 102.00 101.78 102.25 337 101.90 101.95 243 0.84% 40.96%
VIRGIN MONEY UK LS 0 147.25 4.58% 6.45 94333 144.80 144.75 149.50 1418 147.05 147.25 665 -3.06% -22.42%
Vivendi 24.86 -0.12% -0.03 313431 24.89 24.79 24.98 2395 24.86 24.87 1624 -0.44% 17.07%
VODAFONE GROUP 154.08 0.78% 1.20 7385530 152.74 152.12 155.16 11980 154.04 154.10 9477 -4.83% 0.03%
VOESTALPINE 23.91 1.61% 0.38 66829 23.84 23.75 24.03 149 23.87 23.91 559 -5.62% -9.95%
Volkswagen VZ 179.42 2.35% 4.12 104945 177.42 176.50 179.80 267 179.40 179.42 169 -3.38% 26.17%
Volvo B 149.45 0.17% 0.25 563914 149.90 149.20 150.60 1822 149.35 149.45 488 -1.75% 28.90%
Vonovia SE 48.03 0.71% 0.34 58218 47.85 47.73 48.20 222 48.02 48.04 243 3.40% 19.76%
WARTSILA 9.12 -0.15% -0.01 309835 9.16 9.10 9.23 513 9.11 9.12 604 -5.49% -34.22%
Warehouses De Pauw 167.60 -0.24% -0.40 945 168.00 167.00 168.40 22 167.20 167.60 78 1.57% 45.08%
WEIR GROUP 1428.00 1.71% 24.00 57985 1418.50 1412.00 1432.50 217 1427.00 1428.50 356 -5.20% 7.92%
Wendel 123.20 2.07% 2.50 5768 121.00 120.90 124.30 48 123.10 123.30 34 -2.58% 15.95%
WFD Unibail Rodamco 144.40 0.35% 0.50 30365 144.35 143.90 145.20 130 144.35 144.45 194 -0.38% 5.96%
WH SMITH 2366.00 0.68% 16.00 7570 2350.00 2350.00 2374.00 60 2364.00 2366.00 52 0.77% 36.31%
Whitbread 4490.00 0.67% 30.00 32997 4476.00 4448.00 4511.00 23 4490.00 4491.00 27 2.93% -2.96%
Wienerberger 25.26 0.96% 0.24 29448 25.08 25.08 25.48 180 25.26 25.28 698 0.24% 38.92%
WILLIAM DEMANT 198.20 -2.89% -5.90 118682 204.40 197.10 205.50 195 198.00 198.40 181 10.50% 10.26%
WIRECARD 121.95 0.79% 0.95 35376 121.40 120.70 122.15 18 121.90 122.05 32 1.17% -8.99%
WOLTERS KLUWER 65.30 1.56% 1.00 26744 64.64 64.48 65.34 559 65.28 65.32 186 0.72% 24.71%
Worldline 55.85 2.01% 1.10 111355 55.05 55.00 55.85 174 55.80 55.95 252 -1.17% 29.37%
WPP PLC 985.80 0.96% 9.40 60471 979.40 977.60 990.40 642 985.40 986.00 1656 -2.80% 15.09%
Yara Intl. 343.30 0.29% 1.00 222996 343.00 341.40 344.55 575 343.30 343.40 445 -6.45% 2.82%
Zalando 38.47 0.10% 0.04 20019 38.65 38.31 38.73 1 38.42 38.46 185 3.20% 70.65%
- - - - - - - - - - - 0.00% 0.00%
Colruyt 48.32 -0.21% -0.10 16891 48.49 48.24 48.62 205 48.30 48.34 50 -0.72% -22.08%