05.07.2020 06:09:28
STOXX EUROPE 600
365.43
EUR
-2.8600
-0.78%
03.07.2020 17:50
 
Chart
Kursdaten
Kurs 365.43 Eröffnung 368.49
Diff. absolut -2.86 Tages-Hoch 369.28
Diff. % -0.78 % Tages-Tief 364.22
Volumen 1320369450 Umsatz 204791052513
Schlusskurs vom 02.07.2020 368.29 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.07.2020 / 17:50
Währung EUR Aktualisierungsstand 05.07.2020 / 06:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.12% 433.9 268.6
1 Woche 1.98% 369.3 356.3
1 Monat -0.95% 375.5 344.9
3 Monate 18.24% 375.5 312.4
6 Monate -12.65% 433.9 268.6
1 Jahr -6.92% 433.9 268.6
3 Jahre -4.69% 433.9 268.6
SMI
23.81
26.51
SMI
-13.23
-10.68
SMI
-12.12
-4.63
2018
2019
2020
{"2018":{"performance":-13.23,"chartHeight":19.100322102074,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":23.81,"chartHeight":21.777780882829,"year":2019,"ID_NOTATION":"193741"},"2020":{"performance":-12.12,"chartHeight":18.701039857883,"year":2020,"ID_NOTATION":"193741"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.63,"chartHeight":14.316361556557,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.04,"chartHeight":18.670864541063,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.71,"chartHeight":15.271677982434,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 05.07.2020 06:09:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 831.60 -1.68% -14.20 445370 847.80 822.40 857.80 3078 819.80 831.80 460 0.58% -24.54%
A.P. Moller-Maersk B 7990.00 0.10% 8.00 2457 7956.00 7956.00 8092.00 8 7800.00 8040.00 5 4.99% -16.98%
A2A SpA 1.28 -0.12% -0.00 288611 1.29 1.27 1.30 2787 1.28 1.28 3200 3.14% -23.52%
- - - - - - - - - - - 0.00% 0.00%
Aalberts Industries 29.73 0.75% 0.22 42832 29.65 29.51 29.89 288 29.71 29.78 130 5.13% -25.60%
- - - - - - - - - - - 0.00% 0.00%
ABN AMRO GROUP DR/EO 7.91 -1.00% -0.08 402645 8.01 7.79 8.06 433 7.90 8.01 3530 6.32% -50.55%
ACCIONA 90.30 -1.63% -1.50 11758 92.55 90.00 92.55 41 90.25 90.40 38 1.98% -3.68%
ACCOR 24.69 0.33% 0.08 88168 24.67 24.40 24.83 7 24.67 24.75 300 3.83% -40.95%
Ackermans & van Haar 115.30 -1.03% -1.20 1118 115.80 114.90 116.70 30 114.70 115.60 30 0.44% -17.58%
ACS ACTIVIDADES DE C 23.28 -0.47% -0.11 190783 23.56 22.88 23.60 41 23.28 23.30 215 5.43% -34.92%
Addtech B 375.60 -0.95% -3.60 15207 381.20 374.80 386.00 1236 373.80 379.40 1234 4.28% 24.17%
- - - - - - - - - - - 0.00% 0.00%
ADEVINTA ASA NK1 97.50 0.46% 0.45 22394 98.25 96.75 99.15 4888 96.65 98.05 384 1.19% -6.07%
ADIDAS 241.50 -1.55% -3.80 86440 244.90 240.70 245.00 31 241.30 241.50 31 3.78% -16.92%
Admiral Group 2272.00 -2.41% -56.00 10331 2330.00 2271.00 2330.00 1007 2245.00 2275.00 327 -1.94% -1.94%
Adyen 1350.00 0.93% 12.50 7712 1345.00 1340.75 1357.50 4 1350.00 1350.50 4 4.79% 84.43%
Aedifica 96.80 -1.43% -1.40 9669 98.00 96.50 98.10 23 96.70 97.60 46 -2.22% -14.79%
AEGON 2.70 -0.86% -0.02 779382 2.74 2.66 2.75 8899 2.66 2.70 1600 3.79% -33.80%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 31.94 -0.25% -0.08 76146 32.12 31.49 32.23 100 31.89 31.92 73 4.93% -39.55%
Air Liquide 129.95 -1.85% -2.45 91523 131.50 129.80 132.90 70 129.90 130.00 70 2.97% 3.09%
Airbus Group 65.30 -1.70% -1.13 262831 66.86 64.59 67.62 98 64.79 65.32 98 5.32% -50.04%
Aker BP 179.60 -1.80% -3.30 78641 182.20 178.35 182.20 302 179.30 194.00 230 -0.47% -37.66%
Akzo Nobel 80.88 -1.03% -0.84 33711 81.84 80.86 82.32 45 80.84 80.88 45 1.40% -10.93%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 204.00 0.05% 0.10 90981 204.40 203.60 205.70 1172 201.50 206.20 2270 0.00% -13.45%
ALLIANZ 183.72 -1.16% -2.16 79326 186.12 182.96 186.42 30 160.00 183.72 42 3.13% -16.07%
- - - - - - - - - - - 0.00% 0.00%
Alstom 41.79 0.40% 0.17 93367 41.95 41.70 42.24 180 41.47 41.92 100 0.75% -0.67%
alstria office REIT 13.53 0.45% 0.06 56528 13.55 13.35 13.60 141 13.54 13.56 969 0.59% -19.37%
Alten 70.30 -4.39% -3.23 21060 73.30 70.00 73.50 181 69.30 71.40 174 -8.82% -37.46%
Altice Europe A 3.80 2.51% 0.09 525550 3.75 3.68 3.83 800 3.79 3.81 700 7.19% -34.12%
Amadeus IT 48.00 -2.89% -1.43 267105 49.66 47.80 49.66 100 47.99 48.03 293 3.05% -34.16%
Ambu 222.10 -1.02% -2.30 41517 224.50 221.60 226.60 25000 150.00 228.40 151 3.06% 99.64%
Amplifon 24.28 -0.04% -0.01 18753 24.33 24.15 24.47 139 24.27 24.31 141 2.36% -5.30%
AMS AG 14.75 3.07% 0.44 64869 14.50 14.26 14.87 217 14.71 14.85 1481 6.54% -62.55%
Amundi S.A. 71.50 0.70% 0.50 12431 71.50 71.10 72.00 119 71.45 71.55 26 3.25% 2.51%
Andritz 32.40 -0.55% -0.18 32224 32.62 32.18 32.72 290 32.06 32.66 290 -3.23% -15.84%
ANGLO AMERICAN 1827.60 -2.57% -48.20 207848 1873.00 1810.00 1883.00 180 1827.20 1828.20 180 -0.99% -15.78%
AB InBev 44.84 0.46% 0.20 203103 44.98 44.53 45.18 90 44.73 45.45 608 3.24% -38.50%
ANTOFAGASTA 923.40 -1.89% -17.80 147685 943.80 921.80 949.20 270 923.80 924.80 338 0.57% 0.28%
ArcelorMittal 9.70 -1.01% -0.10 747991 9.83 9.58 9.97 800 9.68 9.70 260 7.35% -37.80%
arGEN-X 209.20 1.55% 3.20 10135 207.00 206.60 210.60 25 208.40 209.60 15 4.08% 45.08%
Arkema 85.42 -1.57% -1.36 50299 87.08 85.42 87.60 17 85.42 85.54 70 1.88% -9.65%
Aroundtown 5.26 0.19% 0.01 332290 5.29 5.19 5.30 695 5.22 5.27 500 2.57% -34.00%
ASHMORE GROUP 428.60 0.52% 2.20 137722 432.20 425.80 432.20 418 428.00 440.40 4893 1.20% -17.26%
ASHTEAD GROUP 2728.00 -1.76% -49.00 94742 2773.00 2726.00 2782.00 286 2726.00 2733.00 263 1.00% 12.45%
ASM International 139.95 2.34% 3.20 53651 137.40 137.40 141.95 203 137.90 140.05 64 7.32% 39.32%
ASML Holding 333.32 0.32% 1.07 54819 334.45 332.65 338.85 7 333.30 333.35 32 2.85% 26.62%
ASR Nederland 27.68 -0.18% -0.05 57320 27.97 27.39 28.00 125 27.67 27.91 125 4.06% -16.85%
ASSA Abloy B 193.55 -0.62% -1.20 464619 192.70 192.35 195.30 1532 191.25 196.10 1474 1.61% -11.58%
Assicurazioni Genera 13.71 -0.83% -0.12 376471 13.74 13.67 13.88 853 13.65 13.71 513 3.24% -25.61%
A.B. Foods 2017.00 -1.42% -29.00 79245 2015.00 2008.00 2032.00 291 2014.00 2018.00 4 6.07% -22.21%
Assura PLC 78.90 -0.13% -0.10 224368 78.80 78.50 79.40 5251 78.80 79.10 3200 1.94% 1.81%
AstraZeneca 8448.00 -1.63% -140.00 90233 8603.00 8441.00 8646.00 220 8418.00 8447.00 70 -0.49% 11.13%
Atlantia 14.75 -0.17% -0.03 138445 14.89 14.65 14.96 1936 14.62 14.79 320 0.89% -29.36%
Atlas Copco A 399.00 -0.60% -2.40 144660 402.50 398.20 405.30 745 394.10 407.90 1000 1.04% 6.77%
ATOS 77.48 0.70% 0.54 65857 77.10 77.10 78.12 109 77.42 77.52 80 2.14% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AVAST PLC. (WI) LS-, 538.00 -1.37% -7.50 374157 541.50 538.00 550.50 529 538.00 539.00 601 1.41% 18.45%
AVEVA GROUP 4103.00 -0.77% -32.00 7037 4180.00 4095.00 4202.00 3 4102.00 4105.00 40 -0.70% -11.76%
Aviva 271.20 -2.59% -7.20 476368 280.60 270.70 281.70 1165 271.10 271.30 1143 0.63% -35.37%
AXA 18.87 -1.30% -0.25 1133930 19.16 18.79 19.20 500 18.81 18.91 500 1.81% -24.76%
AXFOOD AB 201.00 -0.49% -1.00 8435 201.80 200.60 203.00 957 199.70 202.40 2314 -2.14% -3.74%
Aéroports de Paris 94.75 1.23% 1.15 23400 94.50 93.30 95.20 71 94.50 94.75 30 2.43% -46.16%
B & M Europ.Value Re 427.80 -0.65% -2.80 1007801 426.10 424.70 434.20 1974 424.50 428.00 612 9.05% 4.21%
BAE SYSTEMS 480.10 -0.52% -2.50 823025 486.20 476.90 486.70 634 480.00 480.30 650 -1.82% -15.27%
Bakkafrost P/F 601.00 0.67% 4.00 17244 597.00 595.00 603.00 100 598.50 602.00 100 2.04% -7.54%
- - - - - - - - - - - 0.00% 0.00%
BBVA 3.13 -44.82% -2.55 2053571 3.23 3.12 3.24 8899 3.11 3.13 4470 4.12% -37.36%
Banco BPM 1.35 -1.27% -0.02 295391 1.37 1.34 1.37 2719 1.35 1.35 2594 4.66% -33.51%
BA.SABADELL 0.32 -3.17% -0.01 5598876 0.33 0.31 0.33 9300 0.32 0.32 10551 5.83% -69.57%
Banco Santander 2.22 -2.89% -0.07 6655991 2.29 2.20 2.30 4000 2.20 2.24 4000 4.25% -40.62%
Bank of Ireland 1.78 -2.73% -0.05 378169 1.84 1.77 1.86 24996 1.77 1.80 24870 4.02% -63.50%
Bank Pekao 89.26 0.00% 0.00 - 89.26 89.26 89.26 64 55.30 117.65 40 0.00% -18.93%
BANKINTER 4.12 -3.24% -0.14 2535474 4.25 4.10 4.27 824 4.12 4.12 848 -1.27% -37.03%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 115.32 -2.44% -2.88 3077427 117.42 112.00 118.66 1357 115.24 115.34 2650 3.52% -36.03%
BARRATT DEVELOPMENTS 490.60 -1.92% -9.60 387431 506.60 488.30 507.60 1033 490.30 491.50 1117 -2.39% -34.08%
- - - - - - - - - - - 0.00% 0.00%
BASF 50.37 -1.51% -0.77 220933 51.20 50.16 51.36 36 50.33 50.36 157 3.25% -25.09%
BAWAG GROUP 31.76 -1.18% -0.38 5813 31.86 31.42 32.20 119 31.30 31.92 501 5.80% -21.11%
BAYER 66.51 -0.82% -0.55 274577 67.36 66.40 67.36 26 66.49 66.51 122 -0.49% -8.77%
BMW 57.19 -1.46% -0.85 195835 58.24 57.02 58.55 81 57.16 57.20 76 2.25% -22.00%
BE Semiconductor Ind 39.29 0.59% 0.23 25035 39.45 39.14 40.03 90 39.03 39.34 110 3.53% 13.82%
BEAZLEY PLC LS -,05 423.80 -1.07% -4.60 177393 433.40 422.60 433.60 1275 423.00 424.20 1266 3.01% -23.91%
Bechtle 160.50 0.66% 1.05 9875 160.10 160.10 162.70 55 160.20 160.50 14 4.49% 27.79%
BEIERSDORF 101.95 -1.59% -1.65 67217 104.05 101.80 104.05 222 101.35 101.95 37 0.25% -4.14%
- - - - - - - - - - - 0.00% 0.00%
BELLWAY 2490.00 -2.24% -57.00 25822 2540.00 2484.50 2564.00 1023 2421.00 2493.00 21 -2.35% -34.49%
BERKELEY GROUP 4152.00 -0.74% -31.00 57962 4216.00 4145.00 4237.00 60 4150.00 4155.00 45 0.48% -14.71%
BHP Group 1629.80 -2.23% -37.20 225546 1675.40 1627.00 1679.80 236 1630.20 1631.20 238 -0.85% -8.44%
BillerudKorsnäs 132.30 -0.56% -0.75 56158 133.40 132.10 135.95 2235 131.00 133.40 3508 0.23% 19.35%
bioMerieux 128.30 0.23% 0.30 20663 129.00 126.60 129.90 65 128.00 128.30 25 5.42% 61.79%
BNP Paribas 36.16 -1.58% -0.58 477273 36.59 35.85 36.84 200 36.12 36.16 170 4.57% -31.46%
Boliden 217.00 -1.32% -2.90 334256 221.10 216.80 222.90 1173 214.30 218.40 2145 7.37% -12.85%
Bolloré 2.82 -1.19% -0.03 114846 2.89 2.82 2.89 1613 2.82 2.82 1269 1.66% -27.32%
Bouygues 32.16 0.25% 0.08 501468 32.07 31.67 32.24 882 31.82 32.14 120 10.25% -15.41%
BP 307.00 -1.54% -4.80 1708722 310.65 304.95 310.95 555 306.90 307.20 1778 0.59% -35.29%
BRENNTAG 49.64 -0.38% -0.19 109408 50.02 49.48 50.28 50 49.60 49.93 60 7.47% 2.14%
BRIT AMER TOBACCO 3060.00 -2.30% -72.00 217034 3160.00 3056.00 3166.00 200 3055.00 3060.50 183 -2.10% -5.66%
BRITISH LAND CO 390.10 -0.52% -2.05 306395 389.00 382.60 393.20 515 389.80 390.20 254 1.62% -38.78%
BRITVIC 772.50 0.13% 1.00 72100 773.50 770.00 781.00 787 772.50 773.50 309 -0.90% -14.50%
BT GROUP 111.20 -1.64% -1.85 1581224 113.90 110.17 113.90 6507 111.00 111.20 2813 -3.95% -42.43%
BUNZL 2190.00 -0.32% -7.00 50317 2219.00 2188.50 2220.00 1008 2162.00 2191.00 138 1.91% 5.44%
BURBERRY GROUP 1627.00 -2.28% -38.00 182595 1679.50 1616.00 1688.50 337 1627.00 1630.00 337 5.07% -26.45%
Bureau Veritas 18.94 -0.55% -0.10 73236 19.13 18.91 19.23 159 18.92 18.95 159 0.45% -18.71%
Caixabank SA 1.96 -1.39% -0.03 1680735 1.99 1.95 1.99 4243 1.96 1.96 17800 5.70% -29.82%
Cancom 47.70 -1.53% -0.74 17035 49.02 47.62 49.26 40 47.74 48.02 557 -0.91% -9.06%
Cap Gemini 100.80 -0.89% -0.90 68016 102.10 100.45 102.65 282 99.46 100.85 37 -2.51% -7.65%
Carl Zeiss Meditec 92.30 -0.27% -0.25 25347 92.90 91.90 93.80 17 92.30 92.55 50 4.71% -18.96%
CARLSBERG B 887.20 0.38% 3.40 34038 886.00 885.20 897.00 100 886.80 893.00 100 0.89% -10.78%
Carnival 1001.50 -2.53% -26.00 54396 999.00 976.40 1025.00 3998 956.80 1530.00 20 4.04% -72.50%
Carrefour 13.61 -1.70% -0.23 273144 13.89 13.58 13.89 955 13.60 13.69 2057 -2.79% -9.03%
Castellum 178.00 -1.03% -1.85 34165 178.90 177.80 180.45 1666 175.85 180.05 1606 1.54% -19.13%
CD PROJEKT 284.40 0.00% 0.00 - 284.40 284.40 284.40 15 195.40 367.80 40 0.00% 25.01%
Cellnex Telecom 55.06 -0.61% -0.34 106392 55.14 54.91 55.94 261 55.02 55.08 276 4.16% 43.65%
- - - - - - - - - - - 0.00% 0.00%
CENTAMIN 179.00 0.06% 0.10 289712 179.15 176.55 180.15 2275 178.60 179.00 2251 0.67% 41.28%
CENTRICA 40.40 0.45% 0.18 2138461 39.92 39.02 40.49 9259 40.36 40.76 99034 5.04% -54.70%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 381.20 -0.68% -2.60 1769 382.40 379.80 384.00 10 379.80 381.20 9 2.14% -16.80%
CHRISTIAN HANSEN 695.60 0.87% 6.00 60750 687.60 687.60 703.00 100 691.60 701.00 100 2.44% 31.20%
Michelin (CGDE) 91.59 -2.06% -1.93 56700 93.68 91.40 94.08 307 90.82 92.82 297 -0.60% -15.93%
- - - - - - - - - - - 0.00% 0.00%
CLOSE BROTHERS GROUP 1112.00 -3.22% -37.00 15137 1151.00 1095.00 1151.00 434 1109.00 1112.00 93 1.92% -30.63%
CNH Industrial 6.06 -2.48% -0.15 360670 6.24 6.03 6.24 371 6.08 6.08 371 0.73% -38.32%
CNP Assurances 10.21 -1.83% -0.19 50890 10.44 10.03 10.48 659 10.17 10.21 690 1.49% -42.28%
Coca-Cola HBC 1966.50 -1.24% -24.75 30104 2002.00 1961.00 2019.00 161 1963.50 1966.00 162 -4.17% -23.33%
COFINIMMO 122.00 -0.81% -1.00 2867 123.20 121.80 123.60 23 121.80 122.20 133 -1.61% -7.01%
COLOPLAST 1030.00 -0.87% -9.00 15769 1041.75 1029.50 1046.00 8 976.00 1038.00 37 -0.34% 24.40%
Commerzbank 4.12 -0.45% -0.02 753943 4.18 4.06 4.20 1061 4.09 4.12 750 8.90% -25.48%
Compagnie de Saint-G 33.01 0.03% 0.01 362345 33.44 32.87 33.80 300 32.90 33.08 300 4.66% -9.69%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1150.00 0.48% 5.50 848377 1146.75 1141.50 1163.50 284 1150.50 1151.50 270 4.83% -39.33%
CONTINENTAL 86.05 -2.26% -1.99 95882 89.10 85.80 89.10 100 84.22 86.10 39 1.12% -25.54%
ConvaTec Group 198.40 -1.39% -2.80 249327 202.00 197.90 202.80 10000 192.90 198.60 1351 0.35% -0.30%
COVESTRO AG O.N. 33.83 -1.66% -0.57 159223 34.61 33.75 34.67 99 33.81 33.84 104 1.47% -18.19%
Covivio 66.40 -1.19% -0.80 7956 66.53 65.55 67.00 38 66.30 66.50 80 3.75% -34.32%
CRANSWICK 3742.00 1.03% 38.00 9827 3726.00 3702.00 3800.00 281 3714.00 3748.00 48 5.83% 10.06%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 31.61 -0.38% -0.12 121673 31.99 31.52 32.20 59 31.63 31.70 50 4.50% -11.58%
Croda Int 5202.00 -1.06% -56.00 22686 5306.00 5196.00 5322.00 63 5200.00 5204.00 63 -0.27% 1.70%
Crédit Agricole 8.69 -0.62% -0.05 1570192 8.77 8.60 8.81 1200 8.66 8.79 3211 7.31% -32.93%
CTS Eventim & Co. 37.30 -2.25% -0.86 47935 38.24 37.24 38.24 64 37.28 37.36 70 0.89% -33.75%
Daimler 36.63 -1.48% -0.55 600310 37.52 36.48 37.70 196 36.44 36.63 196 4.87% -25.69%
Danone 61.60 -1.53% -0.96 168457 62.94 61.53 62.94 139 61.56 61.68 140 -3.21% -16.49%
Danske Bank 92.36 -0.24% -0.22 222673 92.74 91.92 93.04 686 91.00 93.26 200 5.89% -14.64%
Dassault Aviation 828.50 -0.66% -5.50 587 837.50 826.00 846.00 2 822.50 831.50 5 3.43% -29.31%
Dassault Systèmes 153.55 -0.16% -0.25 18173 154.40 153.35 155.80 54 153.45 153.75 57 1.35% 4.56%
Davide Campari Milan 7.72 -1.08% -0.08 742890 7.85 7.71 7.86 550 7.72 7.73 474 2.25% -5.37%
DCC 6771.00 -1.12% -77.00 11721 6878.00 6758.00 6878.00 94 6766.00 6774.00 13 1.06% 3.53%
DECHRA PHARMA 2898.00 -0.21% -6.00 20129 2902.00 2892.00 2951.00 364 2896.00 2904.00 335 -1.23% 0.07%
Delivery Hero 102.85 5.01% 4.91 226137 99.52 99.52 105.15 45 102.65 103.20 88 11.33% 45.43%
Demant 181.80 0.30% 0.55 40167 183.00 181.50 185.20 208 180.20 182.10 100 2.38% -13.43%
Derwent London 2882.00 -1.23% -36.00 13186 2931.00 2876.00 2931.00 338 2868.00 2888.00 317 3.00% -28.09%
DEUTSCHE BANK 8.46 -1.32% -0.11 998596 8.56 8.42 8.62 1500 8.43 8.46 501 3.78% 21.93%
DEUTSCHE BOERSE 164.78 -0.50% -0.82 60407 165.35 164.05 167.15 50 164.60 164.90 53 3.21% 17.28%
DEUTSCHE LUFTHANSA 8.89 0.36% 0.03 331005 8.90 8.69 8.92 310 8.81 10.63 9 -1.16% -45.67%
DEUTSCHE POST 33.03 -1.02% -0.34 496079 33.31 32.92 33.52 248 32.99 33.03 61 4.89% -2.61%
Deutsche Telekom 14.98 -0.99% -0.15 771836 15.12 14.96 15.15 374 14.97 14.98 557 2.71% 2.48%
Deutsche Wohnen 40.85 0.74% 0.30 160222 40.62 40.62 40.99 126 40.84 40.96 115 3.31% 12.13%
Diageo 2683.00 -2.06% -56.50 255709 2753.00 2682.00 2754.00 203 2683.00 2684.50 203 -0.91% -16.23%
Dialog Semiconductor 40.88 -0.17% -0.07 42832 40.78 40.70 41.72 56 40.54 40.89 74 2.84% -9.64%
DiaSorin 171.10 0.47% 0.80 4029 171.60 169.90 173.00 22 171.10 172.40 22 -0.93% 48.27%
Diploma 1850.00 -0.48% -9.00 19306 1939.00 1849.00 1939.00 305 1846.00 1855.00 308 0.16% -8.96%
Direct Line Insuranc 274.00 -1.08% -3.00 328889 273.40 272.90 279.10 1880 273.80 274.30 1793 1.03% -12.57%
DNB ASA 130.25 -1.66% -2.20 299956 131.30 128.90 131.40 3650 129.40 139.30 2007 1.60% -20.82%
DOMETIC GROUP AB 84.16 -0.72% -0.61 257583 85.48 83.64 86.70 3527 83.14 85.46 3374 3.37% -10.83%
DS Smith 290.30 -1.86% -5.50 1863386 295.20 289.00 306.00 1561 289.90 290.70 1043 -11.28% -24.34%
DSV Panalpina 830.00 0.31% 2.60 45347 830.40 827.80 839.40 46 823.80 836.20 45 4.80% 7.88%
E.ON 10.28 0.39% 0.04 849682 10.29 10.25 10.37 824 10.27 10.28 516 5.57% 7.54%
EasyJet 693.80 0.95% 6.50 488625 697.60 679.60 704.40 174 695.00 707.40 169 6.61% -51.12%
Edenred 40.44 0.12% 0.05 42160 40.45 40.24 40.66 100 40.05 40.44 100 3.22% -12.09%
EDP-ENERGIAS 4.44 -0.38% -0.02 486479 4.48 4.44 4.51 1042 4.43 4.45 332 6.34% 15.52%
Eiffage 82.12 -1.13% -0.94 35563 83.36 81.56 83.70 398 75.58 82.64 336 2.47% -19.88%
E.D.F. 8.88 5.74% 0.48 1172816 8.59 8.59 8.93 800 8.89 8.96 426 11.69% -10.46%
ELECTROCOMPONENTS 666.50 -0.89% -6.00 77583 685.25 665.50 685.25 158 665.50 667.00 971 -0.74% -1.41%
Electrolux B 160.75 -0.43% -0.70 329402 163.00 160.55 164.10 1848 158.70 161.05 200 3.31% -30.05%
Elekta B 88.34 0.73% 0.64 150906 87.50 87.30 88.76 3356 87.34 88.94 5262 1.70% -28.35%
Elia Group 98.40 -0.10% -0.10 8598 98.90 97.90 100.20 50 97.40 98.70 150 3.14% 24.64%
Elis 10.73 -0.56% -0.06 71275 11.02 10.56 11.04 140 10.70 10.76 212 0.85% -42.13%
Elisa A 54.36 -0.15% -0.08 46743 54.20 54.18 54.80 523 53.64 54.80 104 1.04% 10.47%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 22.48 -0.18% -0.04 133810 22.46 22.39 22.76 111 22.48 22.50 72 3.07% -1.71%
Endesa 23.56 1.20% 0.28 316538 23.32 23.20 23.60 281 23.56 23.58 210 4.11% -0.84%
ENEL 7.86 -1.23% -0.10 2175882 7.98 7.83 7.99 979 7.86 7.86 1348 2.65% 10.99%
Engie S.A. 11.38 0.18% 0.02 922367 11.37 11.32 11.52 320 11.37 11.38 323 4.64% -21.05%
ENI 8.62 -1.09% -0.10 664114 8.73 8.58 8.74 800 8.60 8.62 933 2.28% -37.98%
Entra ASA 127.70 0.95% 1.20 17353 127.80 126.70 128.40 3688 127.10 128.60 299 2.82% -12.05%
EPIROC AB A 115.30 -0.43% -0.50 391287 116.50 115.20 117.15 200 114.30 116.45 2316 0.00% 0.52%
EQT 176.90 0.51% 0.90 35887 175.90 172.90 178.40 1674 174.95 179.00 1617 10.49% 62.59%
Equinor 137.15 -2.35% -3.30 698748 139.75 137.15 140.40 500 136.65 139.70 500 -1.40% -21.85%
Ericsson B 86.94 -0.39% -0.34 1426688 86.92 86.54 87.62 2000 85.60 89.32 3200 0.44% 6.31%
ERSTE GROUP BANK 21.64 -1.99% -0.44 104593 22.14 21.33 22.14 494 21.60 21.69 478 4.54% -35.67%
EssilorLuxottica 118.15 0.81% 0.95 63192 117.30 117.05 118.65 70 117.95 118.25 76 2.92% -13.19%
ESSITY AB B 302.10 -1.11% -3.40 158483 306.00 301.50 306.30 527 297.90 304.40 1200 1.34% -0.10%
Eurazeo 46.66 -0.85% -0.40 4282 47.04 46.36 47.04 70 46.22 46.60 60 3.97% -23.57%
Eurofins Scientific 557.40 -0.89% -5.00 3316 561.80 556.80 569.60 15 556.60 558.00 15 1.47% 12.79%
Euronext 92.40 -0.38% -0.35 26657 92.50 91.95 94.15 14 92.30 92.45 31 4.29% 27.54%
EVOLUTION GAM.GR.SK- 656.00 4.46% 28.00 120626 631.20 623.20 660.60 705 652.00 660.00 8 13.97% 131.80%
Evonik Industries 23.25 0.26% 0.06 168700 23.44 23.11 23.49 5 23.25 23.39 189 1.84% -14.65%
Evotec 24.28 -0.29% -0.07 21079 24.53 24.20 24.76 154 24.15 24.30 170 0.50% 5.02%
EVRAZ 280.70 -2.53% -7.30 137774 289.40 278.80 291.80 10000 248.50 280.80 1300 -3.34% -30.02%
Exor NV 50.60 -0.86% -0.44 27140 50.86 50.20 50.90 564 49.90 50.68 69 2.80% -27.13%
EXPERIAN 2896.00 0.77% 22.00 274498 2884.00 2883.00 2932.00 110 2896.00 2907.00 600 2.40% 13.08%
Fabege 113.35 0.04% 0.05 96351 113.60 111.85 113.60 100 112.95 113.55 100 3.85% -27.25%
Fastighets Balder B 365.30 0.00% 0.00 51551 364.90 360.90 369.00 811 361.30 370.30 780 2.76% -15.79%
Faurecia 33.62 -2.97% -1.03 141993 34.78 33.32 34.90 847 33.21 33.66 268 0.60% -29.91%
Ferguson 6524.00 -0.82% -54.00 35407 6600.00 6508.00 6606.00 387 6472.00 6580.00 379 2.02% -5.80%
Ferrari N.V. 153.75 -0.55% -0.85 27896 154.85 153.35 155.35 21 153.65 153.75 46 1.42% 3.67%
FERROVIAL 24.05 -0.91% -0.22 224084 24.27 24.01 24.25 198 23.98 24.06 111 -0.74% -10.43%
Fiat Chrysler 8.89 -1.18% -0.11 725744 8.97 8.83 9.05 760 8.83 8.89 600 2.88% -32.98%
FinecoBank S.p.A. 12.46 -0.08% -0.01 451055 12.49 12.38 12.73 286 12.45 12.46 440 4.75% 16.23%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 10662.50 -0.95% -102.50 9409 10775.00 10630.00 10910.00 50 10660.00 10745.00 200 -3.46% 17.76%
FORTUM 17.38 0.46% 0.08 232968 17.46 17.36 17.66 200 17.36 17.55 200 3.79% -21.07%
FRAPORT 40.20 1.21% 0.48 34200 40.28 39.28 40.84 216 40.24 87.80 127 3.66% -47.12%
freenet 14.30 -1.06% -0.15 61591 14.48 14.25 14.48 210 14.21 14.31 599 2.34% -30.15%
FRESENIUS MED. CARE 77.70 -1.70% -1.34 93437 79.00 77.68 79.18 110 77.62 77.72 47 1.57% 18.23%
FRESENIUS 45.16 -1.93% -0.89 159744 46.03 45.07 46.15 99 45.15 45.17 99 2.54% -9.81%
FUCHS PETROLUB PRF 36.40 -0.33% -0.12 6464 36.50 36.24 36.80 284 36.40 36.60 50 2.13% -17.42%
G4S Plc 118.35 0.25% 0.30 911748 118.50 117.25 119.35 5587 118.25 119.45 20008 5.62% -45.93%
Galapagos 178.25 0.22% 0.40 16604 177.40 177.10 181.85 30 178.10 178.30 20 0.25% -4.53%
- - - - - - - - - - - 0.00% 0.00%
Galp Energia 10.35 -1.17% -0.12 123409 10.54 10.27 10.54 448 10.28 10.53 2237 -0.55% -30.58%
Games Workshop Group 8305.00 -1.77% -150.00 5305 8515.00 8270.00 8620.00 50 8230.00 8360.00 45 3.30% 35.37%
GEA GROUP 28.73 0.56% 0.16 78772 28.70 28.62 28.89 287 28.71 28.77 305 0.91% -2.77%
- - - - - - - - - - - 0.00% 0.00%
Gecina 111.50 -0.80% -0.90 19921 112.20 111.10 113.00 67 111.50 111.80 79 0.36% -30.27%
Genmab 2214.00 -0.23% -5.00 11219 2210.00 2185.00 2230.00 17 2198.00 2236.00 17 3.82% 49.39%
GENUS 3514.00 0.46% 16.00 3149 3532.00 3498.00 3558.00 177 3508.00 3516.00 190 -1.35% 10.50%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 87.85 1.62% 1.40 13197 86.80 86.60 88.15 20 87.85 87.95 20 9.13% 26.59%
Getinge B 178.15 -0.64% -1.15 197828 178.95 177.65 179.25 1664 176.05 179.60 2606 1.11% 2.56%
Getlink SE 13.48 0.67% 0.09 123288 13.54 13.39 13.57 649 13.47 13.50 613 3.77% -13.26%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 182.20 -0.11% -0.20 50172 182.00 181.90 183.20 100 182.00 183.10 100 4.47% -1.14%
GLANBIA 10.11 -1.46% -0.15 10976 10.39 10.03 10.26 1000 10.02 10.22 1000 -2.79% -3.35%
GLAXOSMITHKLINE 1622.80 -1.54% -25.40 479220 1656.40 1621.40 1659.40 341 1622.20 1623.20 341 -1.83% -8.77%
Glencore Plc 169.38 -1.85% -3.20 1856597 173.72 167.92 174.32 1953 169.26 169.36 1775 1.13% -28.52%
GN Store Nord 366.20 -0.05% -0.20 33563 369.60 364.30 374.60 103 363.40 370.90 102 2.32% 16.51%
GRAINGER 297.60 0.13% 0.40 229257 297.00 296.60 300.40 2177 297.20 297.60 153 6.74% -4.68%
Grand City Propertie 21.22 0.57% 0.12 24264 21.22 21.12 21.36 90 21.22 21.28 140 2.71% -1.03%
GREAT PORTLAND EST 636.20 -0.90% -5.80 21334 642.40 634.00 643.00 581 635.60 636.60 495 0.13% -26.21%
GREGGS PLC LS-,02 1666.00 2.15% 35.00 16076 1661.00 1641.00 1673.00 101 1648.00 1679.00 375 -1.07% -27.57%
GRENKE 68.70 -1.72% -1.20 14692 70.35 67.45 70.35 30 67.70 69.15 30 1.03% -25.29%
GRIFOLS CL. A 26.79 -2.79% -0.77 200974 27.53 26.75 27.68 288 26.76 26.79 160 -3.08% -15.06%
GBL 75.44 0.64% 0.48 29159 75.26 74.96 76.12 376 74.56 76.28 363 2.64% -19.78%
GVC HOLDINGS 774.80 -0.46% -3.60 366118 787.40 774.00 791.00 3307 763.60 789.00 3130 1.63% -11.97%
H. Lundbeck 258.50 0.19% 0.50 7803 259.00 257.80 261.40 147 256.10 260.80 145 0.70% 1.57%
Halma 2274.00 -1.52% -35.00 46206 2336.00 2273.00 2350.00 100 2264.00 2281.00 400 -1.17% 7.62%
Hannover Rueck 155.60 -0.64% -1.00 9096 156.20 154.70 156.50 40 155.50 155.80 54 2.17% -9.74%
HARGREAVES LANSDOWN 1562.50 -1.17% -18.50 180885 1589.00 1559.50 1600.00 370 1561.00 1565.00 339 -6.35% -19.15%
HAYS 121.50 0.87% 1.05 344913 120.80 118.70 121.50 3574 121.20 121.50 548 -0.41% -33.13%
HeidelbergCement AG 47.99 0.90% 0.43 248160 48.62 47.78 48.98 76 47.97 48.00 76 2.43% -26.15%
Heineken Holding 73.90 -0.81% -0.60 14906 74.40 73.50 74.95 111 73.75 73.90 70 -0.27% -14.67%
Heineken 82.48 -0.02% -0.02 116438 82.58 82.16 83.00 341 81.80 82.48 44 -1.43% -13.29%
Hellofresh 50.80 1.20% 0.60 122411 50.40 50.35 52.45 346 50.80 50.90 70 11.65% 171.37%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 83.28 -1.70% -1.44 41408 84.90 83.22 85.00 43 83.24 83.28 43 2.13% -9.73%
Hennes & Mauritz B 141.15 0.43% 0.60 571825 142.20 140.80 143.00 2099 139.50 143.10 2018 2.39% -25.82%
HERA 3.42 0.18% 0.01 207327 3.43 3.39 3.45 1080 3.42 3.42 1600 2.52% -12.35%
HERMES INTL 751.80 -1.39% -10.60 4975 764.00 750.60 766.20 11 751.00 752.20 11 2.01% 12.58%
Hexagon B 549.60 -0.36% -2.00 62356 553.80 548.00 555.80 100 548.60 550.00 100 1.14% 5.05%
Hexpol B 69.05 -1.36% -0.95 45054 70.20 68.90 70.60 6742 68.55 69.50 517 -0.93% -24.82%
HIKMA PHARMA 2197.00 -1.44% -32.00 94082 2235.00 2195.00 2249.00 338 2195.00 2200.00 334 -1.88% 10.74%
HISCOX LTD LS-,065 798.40 -0.84% -6.80 52275 812.80 768.40 812.80 3296 776.20 804.80 156 3.69% -43.77%
HOCHTIEF 80.83 -1.67% -1.38 25251 82.70 80.35 82.75 45 80.65 80.80 65 4.76% -29.16%
Holmen B 299.00 -1.52% -4.60 11987 304.00 298.60 305.20 1496 297.20 301.60 1551 0.20% 5.28%
HOMESERVE 1285.00 0.47% 6.00 61315 1285.00 1279.00 1306.00 264 1283.00 1285.00 264 -1.08% 2.15%
HOWDEN JOINERY GROUP 544.00 -2.16% -12.00 203119 554.40 543.00 557.60 934 543.60 544.80 927 -1.23% -19.17%
HSBC Holdings 382.15 -1.62% -6.30 2011469 390.00 379.95 390.65 1531 382.10 382.30 1531 0.14% -35.72%
Huhtamäki 35.22 -2.06% -0.74 22666 35.64 35.22 35.82 154 35.00 35.70 171 -0.06% -14.74%
HUSQVARNA B 76.32 0.39% 0.30 121239 76.80 76.18 77.78 6020 75.86 76.86 6089 1.25% 1.92%
IBERDROLA 10.74 0.47% 0.05 2876039 10.79 10.70 10.79 1111 10.71 10.75 1570 7.10% 16.92%
ICA Gruppen 434.90 -0.57% -2.50 13660 438.90 434.00 441.60 680 430.30 439.20 1065 -3.27% -0.55%
ICADE 63.60 -1.55% -1.00 6214 64.00 63.20 64.30 29 63.55 63.90 45 2.58% -34.37%
- - - - - - - - - - - 0.00% 0.00%
IG GROUP HOLDINGS 845.50 1.44% 12.00 77856 840.00 835.00 850.00 205 839.00 850.00 1185 3.30% 21.41%
Iliad 178.12 0.61% 1.07 7250 177.00 177.00 180.10 50 178.10 178.30 25 4.47% 54.15%
IMCD 83.75 -0.49% -0.41 16497 84.38 83.52 85.42 30 83.72 84.24 330 0.40% 7.44%
IMI PLC 930.50 0.27% 2.50 55637 942.00 930.00 959.25 2 770.00 999.00 152 1.03% -21.01%
Imperial Brands 1479.50 -2.47% -37.50 178284 1532.50 1475.50 1532.50 1720 1462.50 1480.50 110 -3.46% -20.47%
Inchcape 463.80 -3.94% -19.00 53535 486.80 463.60 487.00 1154 460.20 468.40 1154 -5.31% -34.45%
Inditex Ind De Desno 23.94 -1.97% -0.48 635211 24.37 23.87 24.41 108 23.93 24.09 641 1.18% -24.05%
Industrivärden A 216.20 0.00% 0.00 13898 217.60 215.60 218.00 1930 214.60 217.80 1832 1.98% -6.97%
Indutrade 377.60 -0.32% -1.20 4838 381.60 376.60 384.20 318 375.40 380.60 1230 2.22% 12.51%
Infineon Technologie 20.76 -0.60% -0.12 428685 20.92 20.72 21.14 325 20.65 20.77 325 1.12% 2.39%
Informa Plc 456.95 -2.19% -10.25 289227 466.60 456.80 468.60 694 454.30 456.90 208 -2.92% -46.85%
ING Groep 6.41 -0.56% -0.04 2324264 6.47 6.32 6.49 653 6.41 6.41 684 6.21% -40.37%
INGENICO 144.30 0.66% 0.95 20105 144.05 144.05 146.50 57 144.05 144.30 29 4.08% 49.01%
Inmobiliaria Colonia 8.20 -0.30% -0.03 46838 8.22 8.10 8.22 500 8.20 8.21 150 4.13% -28.20%
Intercontinental Hot 3720.00 -0.19% -7.00 60688 3695.00 3657.00 3749.00 84 3716.00 3720.00 84 2.96% -28.61%
Intermediate Capital 1270.00 0.24% 3.00 40871 1286.00 1260.00 1286.00 300 1267.00 1270.00 243 -2.46% -21.31%
International Consol 226.40 -1.86% -4.30 1269851 234.20 225.20 237.40 4600 225.20 227.50 300 1.25% -63.79%
INTERPUMP GROUP 26.46 -0.23% -0.06 9978 26.48 26.38 26.88 137 26.42 26.46 131 -0.08% -6.63%
Intertek Group 5434.00 -0.37% -20.00 15760 5476.00 5416.00 5494.00 124 5430.00 5438.00 124 -0.66% -6.92%
INTESA SANPAOLO 1.74 -1.11% -0.02 4549265 1.76 1.73 1.77 8899 1.73 1.75 8899 5.14% -26.04%
Investor B 497.40 -1.00% -5.00 90738 501.40 497.00 503.60 200 486.00 512.00 100 1.86% -2.81%
Ipsen 75.40 -0.79% -0.60 13630 76.35 75.30 76.90 15 75.35 75.45 13 -0.20% -3.95%
ISS 106.80 0.42% 0.45 116622 107.10 106.45 108.50 357 105.35 107.60 350 -4.30% -33.31%
ITALGAS S.P.A. O.N. 5.22 -0.76% -0.04 61099 5.30 5.22 5.30 455 5.22 5.23 641 0.97% -4.27%
ITV Plc 71.50 -3.04% -2.24 701372 75.58 71.34 75.58 4132 71.38 71.56 3400 -0.45% -52.66%
IWG PLC 273.20 0.96% 2.60 203201 274.60 271.60 279.60 671 260.00 276.00 2496 5.08% -37.31%
JD Sports Fashion 651.20 -0.15% -1.00 241259 652.40 650.40 667.20 512 650.40 651.40 600 3.86% -22.20%
JERONIMO MARTINS 14.93 -1.09% -0.17 129352 15.13 14.90 15.20 1922 14.74 14.93 220 -5.30% 1.74%
Johnson, Matthey 2088.00 -2.20% -47.00 38168 2149.00 2075.00 2150.00 289 2085.00 2128.00 986 -0.52% -30.21%
- - - - - - - - - - - 0.00% 0.00%
Just Eat Takeaway.co 95.16 1.21% 1.14 99088 94.40 94.40 96.48 8 95.14 95.18 36 2.52% 15.98%
KBC Groep 51.26 -1.27% -0.66 72803 52.20 50.86 52.20 555 50.58 51.32 80 0.95% -23.61%
KERING 492.25 -0.41% -2.05 83248 496.95 490.70 498.30 13 492.20 492.45 10 2.80% -16.07%
KERRY GROUP A 108.40 -1.45% -1.60 13900 110.60 108.30 111.25 410 107.50 109.10 410 -2.43% -1.81%
Kesko B 15.22 -0.59% -0.09 36780 15.31 15.16 15.39 381 15.10 15.34 371 -0.85% -3.52%
KGHM POLSKA MIEDZ 84.90 0.00% 0.00 - 84.90 84.90 84.90 48 84.30 105.00 16 0.00% -17.73%
KINGFISHER 220.70 -1.91% -4.30 444021 225.00 220.40 225.90 1479 220.50 220.90 1700 2.65% 1.38%
Kingspan Group 58.50 -1.93% -1.15 684 59.80 58.20 59.80 200 58.15 58.35 187 2.99% 7.24%
Kinnevik AB 'B' 253.90 0.51% 1.30 112723 252.80 252.40 256.40 1166 251.00 256.00 1828 4.74% 11.02%
KION GROUP 54.80 -1.12% -0.62 58162 55.56 54.68 55.98 45 54.74 54.82 65 2.05% -11.36%
Klépierre 18.05 -1.01% -0.18 188828 18.20 17.79 18.32 310 18.01 18.06 330 5.68% -46.61%
KNORR-BREMSE AG INH 89.01 -0.56% -0.50 14756 89.43 88.90 90.22 21 89.01 89.05 20 -1.36% -2.01%
KOJAMO OYJ 19.42 1.15% 0.22 113363 19.32 19.22 19.44 291 19.22 19.62 284 3.30% 19.43%
KONE 61.46 -0.36% -0.22 46607 61.78 61.30 62.14 461 60.76 62.08 100 -0.16% 5.42%
Ahold Delhaize 23.81 -1.33% -0.32 355672 24.15 23.81 24.24 183 23.62 23.82 183 -0.79% 6.44%
Koninklijke DSM 124.80 -0.28% -0.35 85040 125.95 124.40 126.75 3 124.45 124.85 66 2.59% 7.45%
KONINKLIJKE KPN 2.41 0.17% 0.00 721172 2.41 2.40 2.43 3400 2.40 2.41 1800 3.00% -8.76%
PHILIPS 42.80 0.36% 0.15 256045 42.85 42.74 43.24 150 42.77 42.80 110 2.47% -1.96%
Koninklijke Vopak 47.27 -1.03% -0.49 17692 47.58 47.27 47.88 80 47.19 47.85 578 -1.54% -2.35%
- - - - - - - - - - - 0.00% 0.00%
L'Oreal 289.70 -2.14% -6.35 90588 293.10 288.35 293.70 6 289.50 289.80 29 1.65% 9.82%
La Francaise des Jeu 27.86 -0.32% -0.09 18714 28.09 27.74 28.28 229 27.81 28.06 516 0.04% 16.76%
- - - - - - - - - - - 0.00% 0.00%
Land Securities Grou 579.70 0.92% 5.30 247888 588.40 576.80 591.40 533 579.00 579.80 543 4.60% -41.37%
Lanxess 47.70 -1.77% -0.86 30914 48.78 47.46 48.93 30 47.70 47.77 40 1.99% -20.42%
Latour Investment B 171.20 -1.61% -2.80 15362 174.70 171.00 175.60 2658 170.20 172.90 2708 1.06% 11.90%
LEG Immobilien 116.32 -0.12% -0.14 41102 116.62 116.18 117.16 7 116.04 116.46 20 1.61% 10.26%
Legal & General 217.15 -3.06% -6.85 1356383 224.40 217.00 224.60 1815 217.00 217.20 1400 0.16% -28.57%
Legrand 69.24 0.32% 0.22 68102 69.00 68.90 70.06 122 69.16 69.24 100 2.91% -4.79%
Leonardo S.p.A. 5.83 -2.07% -0.12 345067 6.07 5.79 6.07 598 5.83 5.84 800 -0.65% -44.53%
LIFCO AB B 597.00 -0.50% -3.00 4475 602.50 593.50 605.00 779 593.00 602.00 498 2.23% 4.19%
LINDE PLC EO 0,001 195.30 -0.53% -1.05 95223 198.05 194.65 198.95 39 195.30 195.45 39 6.52% 2.68%
Lloyds Banking Grp 31.00 -2.32% -0.73 12173501 31.86 30.73 32.00 10100 30.98 31.01 10100 -0.67% -50.68%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 8486.00 1.14% 96.00 51619 8474.00 8450.00 8548.00 39 8480.00 8488.00 45 1.26% 9.53%
- - - - - - - - - - - 0.00% 0.00%
Loomis B 226.80 - - - - - - 18 225.00 244.20 107 -5.50% -41.58%
LPP 6890.00 0.00% 0.00 - 6890.00 6890.00 6890.00 1 7160.00 - - 0.00% -11.27%
Lundbergföretagen B 425.20 -1.21% -5.20 4982 429.00 424.80 431.80 585 420.80 428.40 1092 -0.47% 3.25%
Lundin Energy 227.70 -0.26% -0.60 16758 227.90 225.70 228.50 757 226.20 231.00 1155 2.57% -28.55%
LVMH Moët Henn. L. Vui 395.70 -1.60% -6.45 55417 402.40 394.70 403.05 24 395.65 395.80 15 1.93% -4.47%
M&G PLC 167.30 -0.07% -0.12 357344 173.60 164.75 174.25 1500 167.20 180.85 10000 3.43% -29.65%
Man Group 129.10 -0.84% -1.10 188345 130.25 128.90 131.05 40 128.70 129.15 3469 -2.12% -18.24%
MAPFRE 1.60 -1.35% -0.02 180846 1.64 1.59 1.64 2126 1.60 1.61 3400 2.23% -32.29%
Marks & Spencer (M&S 97.92 -3.67% -3.73 686448 102.20 97.58 102.20 2600 97.52 98.02 3906 -3.05% -54.16%
Mediobanca Banca di 6.70 -1.00% -0.07 1011245 6.76 6.64 6.79 4314 6.65 6.70 43 7.34% -31.88%
MEGGITT 311.80 -3.74% -12.10 842941 324.20 305.50 326.60 1317 309.10 313.10 1045 5.69% -52.41%
Melrose Industries 116.05 -3.81% -4.60 484800 121.25 115.95 121.90 2544 116.00 116.25 2544 1.18% -51.87%
MERCK KGAA 106.40 -0.61% -0.65 58289 107.55 106.40 108.35 222 105.80 106.45 32 3.80% 0.95%
Merlin Properties SO 7.57 -1.69% -0.13 132921 7.76 7.50 7.76 232 7.57 7.58 456 1.47% -40.63%
Micro Focus Internat 443.20 -0.71% -3.15 47393 446.90 435.70 461.80 74 443.20 448.70 5535 3.14% -58.37%
Moncler 33.80 -2.51% -0.87 167103 34.35 33.63 34.36 93 33.77 33.82 190 -1.37% -15.77%
MONDI 1484.25 0.39% 5.75 78869 1493.50 1482.00 1506.50 230 1484.00 1485.00 225 -0.62% -16.29%
MONEYSUPERMARKET.COM 326.20 -0.43% -1.40 65485 330.80 325.00 331.80 800 324.20 326.80 750 0.31% -1.54%
MorphoSys 116.60 0.60% 0.70 10159 116.95 116.10 118.50 74 116.50 116.65 73 1.00% -8.48%
MORRISON WM SMKTS 185.55 -1.77% -3.35 742526 187.90 185.30 189.95 3215 185.40 185.60 2000 -3.33% -7.32%
Mowi 176.45 -0.68% -1.20 253495 178.32 176.43 179.35 2689 175.45 195.00 1579 -1.53% -22.91%
MTU Aero Engines 157.20 -1.07% -1.70 35132 159.95 155.15 160.90 50 157.20 160.50 25 4.63% -38.38%
Münchener Rück 231.60 -0.30% -0.70 32237 233.80 230.70 233.80 36 231.50 231.80 33 2.57% -12.07%
NATIONAL GRID 925.60 -1.68% -15.80 2028182 943.80 922.80 945.40 380 925.00 925.60 380 -4.09% -2.34%
Natixis 2.37 -1.50% -0.04 599720 2.41 2.33 2.42 1200 2.36 2.37 1200 -0.34% -39.94%
Naturgy Energy Group 16.84 -1.35% -0.23 147386 17.08 16.77 17.16 180 16.70 16.85 279 3.36% -25.00%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
Nemetschek 62.80 -0.75% -0.47 16285 63.70 62.35 64.00 130 62.65 62.90 60 2.20% 6.35%
Neste Corp 35.13 -0.57% -0.20 102719 35.39 34.99 35.50 814 34.63 35.55 780 0.17% 13.25%
- - - - - - - - - - - 0.00% 0.00%
NETCOMPANY GROUP DK1 474.00 3.31% 15.20 2041 462.00 462.00 475.80 697 471.20 480.00 17 9.77% 49.53%
Network Internationa 452.60 -1.31% -6.00 79818 463.00 451.80 465.00 1424 447.60 457.00 1424 0.67% -29.17%
Nexi SpA 16.11 -0.09% -0.01 50289 16.25 16.06 16.42 108 16.11 16.12 226 7.11% 30.87%
NEXT 4806.00 -4.26% -214.00 53043 4976.00 4801.00 5004.00 63 4806.00 4880.00 507 -0.25% -31.52%
Nibe Industrier B 209.30 -0.43% -0.90 25112 210.00 208.10 213.10 1173 206.70 211.20 2216 1.36% 28.64%
NN Group 31.09 0.88% 0.27 260867 30.90 30.51 31.19 914 30.75 31.11 90 5.82% -8.23%
NOKIA 3.98 -0.13% -0.01 3894075 3.98 3.96 4.00 4000 3.95 4.00 4000 2.03% 20.07%
NOKIAN TYRES 19.61 -1.73% -0.34 85872 20.14 19.55 20.14 320 19.46 19.82 289 -2.37% -23.69%
Nordea Bank 64.99 -1.13% -0.74 973177 65.70 64.74 65.97 4500 63.60 66.04 3000 1.58% -14.23%
Norsk Hydro 26.14 -2.13% -0.57 463626 26.76 26.08 26.80 900 25.98 26.19 900 -0.53% -20.11%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 436.60 -1.27% -5.60 199852 440.05 435.30 442.40 231 435.05 439.85 168 -0.56% 12.76%
NOVOZYMES 391.80 0.98% 3.80 51811 389.70 387.00 395.40 100 387.90 392.40 100 3.19% 20.00%
OCADO GROUP 1995.00 -2.68% -55.00 144545 2056.00 1992.50 2081.00 355 1994.50 1997.50 280 -1.82% 56.47%
Oersted 795.40 1.58% 12.40 48291 786.00 786.00 805.40 235 688.00 803.00 47 5.24% 15.11%
OLD MUTUAL LTD. 58.74 -0.68% -0.40 124338 59.78 58.52 60.00 6264 58.64 58.80 1829 9.43% -44.58%
OMV 29.56 -0.87% -0.26 33236 29.80 29.24 29.88 378 29.26 29.56 184 -0.54% -41.26%
ORANGE SA 10.71 -0.76% -0.08 385691 10.82 10.67 10.85 757 10.70 10.71 792 2.98% -18.49%
Orion B 44.13 -0.20% -0.09 14047 44.25 43.96 44.55 643 43.63 44.66 621 -0.61% 6.88%
Orkla ASA 84.52 0.07% 0.06 299337 84.50 84.42 85.82 5597 83.92 86.00 1451 0.07% -4.97%
Orpea 104.70 -0.99% -1.05 13673 106.25 103.90 106.28 40 104.65 104.80 78 1.50% -8.24%
Pandora 379.60 -0.45% -1.70 50515 383.00 378.40 384.30 1000 335.20 384.30 98 6.33% 30.99%
- - - - - - - - - - - 0.00% 0.00%
PEARSON 573.20 -0.56% -3.20 280516 577.00 569.80 577.00 974 572.80 573.60 1079 1.31% -10.55%
Pennon Group 1105.50 -1.95% -22.00 92343 1130.50 1102.50 1136.00 291 1104.50 1106.00 661 -1.16% 8.01%
Pernod Ricard 141.80 -1.32% -1.90 37065 143.80 141.65 144.15 57 141.70 141.90 58 1.11% -11.38%
Persimmon 2253.00 -2.00% -46.00 125240 2311.00 2245.00 2344.00 337 2251.00 2256.00 344 -1.01% -16.46%
Peugeot 14.26 -2.33% -0.34 585480 14.60 14.19 14.79 120 14.24 14.40 500 3.00% -33.14%
Phoenix Group Holdin 632.20 -1.98% -12.80 70254 644.80 629.60 644.80 86 632.00 632.20 141 -1.39% -15.42%
PKN Orlen 60.56 0.00% 0.00 - 60.56 60.56 60.56 27 98.16 61.52 78 0.00% -32.74%
Polymetal Intl 1559.00 -0.73% -11.50 90670 1579.00 1551.50 1579.50 506 1558.50 1561.50 485 0.87% 29.86%
PORSCHE AUTOMOBIL 52.26 -1.51% -0.80 71747 53.30 52.06 53.88 88 51.98 52.34 90 3.04% -21.72%
Poste Italiane 7.79 -1.40% -0.11 146817 7.92 7.76 7.94 469 7.79 7.79 430 0.30% -23.37%
PKO BANK POLSKI 32.35 0.00% 0.00 - 32.35 32.35 32.35 139 23.10 47.40 100 0.00% -17.26%
PZU SA 34.95 0.00% 0.00 - 34.95 34.95 34.95 1000 29.00 45.44 20 0.00% -17.36%
Primary Health Prope 154.20 -0.90% -1.40 63184 156.80 154.20 156.80 7802 153.00 155.40 7802 -0.77% -3.62%
ProSiebenSat.1 Media 10.22 -4.04% -0.43 246348 10.66 10.21 10.66 132 10.21 10.22 449 1.09% -26.61%
Prosus 84.08 0.33% 0.28 194286 84.48 83.88 85.26 65 84.02 84.06 69 5.00% 26.32%
PROXIMUS 18.28 -0.58% -0.11 65548 18.46 18.22 18.55 200 18.28 18.32 220 -2.43% -28.40%
PRUDENTIAL 1196.00 -3.00% -37.00 583754 1228.50 1192.50 1228.50 302 1196.00 1197.00 302 0.21% -17.26%
PRYSMIAN 21.05 -0.96% -0.20 81269 21.26 20.80 21.37 116 21.03 21.31 1113 2.68% -2.46%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 28.48 -0.73% -0.21 101494 28.65 28.29 28.77 120 28.45 28.48 150 2.82% -29.52%
PUMA 70.02 -0.77% -0.54 66244 70.50 69.64 70.66 117 69.96 70.10 168 3.70% 1.92%
QIAGEN 38.35 0.78% 0.29 124190 38.02 37.95 38.40 1217 38.18 38.38 226 -1.54% 26.48%
Quilter 140.15 -0.50% -0.70 61172 142.00 140.05 142.50 3936 140.00 140.35 3740 0.83% -12.95%
Raiffeisenbank Bank 16.27 -1.75% -0.29 30358 16.57 16.18 16.57 682 16.23 16.44 732 1.62% -27.07%
Randstad Holding N.V 40.52 0.43% 0.17 54171 40.53 39.97 40.80 90 40.50 40.53 90 0.93% -25.59%
RATIONAL 507.00 0.30% 1.50 4681 521.00 506.00 521.00 17 506.00 507.50 3 2.14% -29.24%
RECKITT BENCKISER 7452.00 -1.14% -86.00 171815 7574.00 7440.00 7592.00 60 7448.00 7460.00 57 2.08% 21.69%
Recordati Industria 45.84 0.28% 0.13 19387 45.34 45.34 46.07 76 45.81 45.86 100 1.98% 21.56%
RED ELECTRICA 17.07 0.21% 0.04 199577 17.05 17.00 17.18 194 17.01 17.07 250 -1.75% -4.42%
REDROW 426.80 -3.04% -13.40 80969 445.60 425.40 445.60 201 423.00 431.40 4981 -7.86% -43.17%
Relx Plc 1843.00 -1.29% -24.00 115044 1870.50 1841.50 1880.50 424 1841.00 1844.50 405 -2.69% -3.25%
Renault 22.22 -1.49% -0.34 202770 22.73 21.91 22.86 1291 21.89 22.22 170 5.66% -47.26%
Rentokil Initial 513.80 -1.19% -6.20 253964 519.80 512.60 523.40 1439 513.20 514.00 1479 0.67% 13.37%
REPSOL 7.82 -2.47% -0.20 788138 8.03 7.78 8.03 1019 7.81 7.82 1019 0.66% -44.10%
Rexel 10.37 -1.43% -0.15 107224 10.63 10.28 10.66 310 10.36 10.38 382 3.44% -12.38%
Rheinmetall 77.28 -1.88% -1.48 24988 79.16 77.18 79.28 45 76.92 77.36 50 0.91% -24.46%
Rightmove 553.60 -0.11% -0.60 249647 561.80 550.80 565.20 5046 522.20 561.80 4406 2.58% -12.68%
RIO TINTO 4442.00 -2.02% -91.50 264637 4518.00 4428.00 4537.00 115 4441.50 4443.50 115 -2.26% -1.11%
- - - - - - - - - - - 0.00% 0.00%
ROCKWOOL INT B 1829.00 -0.27% -5.00 8198 1835.00 1828.00 1875.00 24 1300.00 1847.00 180 2.87% 15.61%
ROLLS ROYCE 264.90 -8.91% -25.90 3651617 295.30 258.80 297.50 600 263.60 266.00 1079 -7.60% -61.41%
ROTORK 289.20 0.14% 0.40 407621 290.40 288.40 294.40 1845 288.40 289.00 370 2.84% -13.31%
Royal Bk of Scotld G 121.80 -2.36% -2.95 1550028 125.50 121.00 125.60 10000 114.35 123.75 10000 2.78% -49.67%
Royal Dutch Shell A 14.55 -1.44% -0.21 742796 14.77 14.45 14.79 783 14.55 14.55 7 -1.31% -44.42%
Royal Mail 171.05 -0.49% -0.85 452244 174.80 169.60 176.30 2621 170.05 172.65 2621 3.45% -24.71%
Royal Unibrew 567.00 0.75% 4.20 5725 573.60 563.90 577.00 67 560.60 570.20 66 2.35% -7.05%
RSA INSURANCE GROUP 412.60 -2.18% -9.20 187296 422.10 409.80 423.40 7622 366.90 412.80 752 -0.91% -26.90%
Rubis 42.88 -1.33% -0.58 6595 43.60 42.72 43.68 576 41.28 43.44 553 2.29% -21.82%
RWE 31.60 -0.50% -0.16 255879 31.90 31.52 32.11 42 31.60 31.62 153 0.38% 15.71%
Ryanair Holdings 10.92 0.00% 0.00 22701 11.14 10.82 10.99 2274 10.79 10.99 780 5.81% -25.31%
Rémy Cointreau 124.30 0.81% 1.00 7268 123.70 123.20 125.00 67 124.20 124.50 18 2.64% 13.83%
Saab B 235.40 -1.75% -4.20 24260 239.70 234.40 240.40 1982 233.20 237.70 1157 1.82% -25.06%
SAFRAN 89.96 -1.95% -1.79 88801 91.60 89.54 92.54 58 89.94 90.00 58 2.11% -34.74%
SAGE GROUP 663.80 -0.81% -5.40 176760 671.00 661.00 674.00 3837 656.00 672.20 3693 -0.72% -11.52%
Sainsbury (J) 196.95 -1.28% -2.55 460677 200.60 196.60 201.50 1620 196.90 197.20 3672 -5.36% -14.74%
Salmar 453.20 0.40% 1.80 26175 452.80 450.80 457.10 100 450.80 453.50 100 2.84% 1.18%
SAMHALLSBYGGNADSBOL. 25.86 4.11% 1.02 169336 25.58 25.32 26.50 17879 25.72 26.10 17935 11.85% 12.68%
Sampo 'A' 31.80 -0.20% -0.07 121952 31.98 31.60 32.01 903 31.27 32.16 190 4.71% -18.36%
Sandvik 176.50 -0.65% -1.15 489782 179.05 175.75 180.00 1696 173.55 178.45 1621 3.95% -3.23%
Sanofi 90.91 -1.08% -0.99 343502 92.21 90.65 92.21 110 90.84 91.19 90 -0.51% 1.33%
SAP SE 127.44 0.08% 0.10 260795 127.84 127.12 128.28 65 127.40 127.46 28 4.54% 6.15%
Sartorius Vz 300.80 0.77% 2.30 3822 298.20 298.20 303.80 15 300.60 301.40 29 0.94% 56.42%
Sartorius Stedim Bio 234.60 0.26% 0.60 8356 236.20 233.00 236.50 9 234.40 235.00 15 5.87% 59.81%
SBM Offshore 13.15 -0.94% -0.12 34017 13.27 13.04 13.27 260 13.14 13.17 803 -0.30% -20.92%
Schibsted 253.30 -0.86% -2.20 43360 253.80 252.40 255.80 100 252.70 254.00 100 2.22% -4.74%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 97.54 -0.73% -0.72 123629 98.48 97.26 98.92 35 97.50 97.56 93 0.39% 6.48%
SCHRODERS VTG 2971.00 -0.44% -13.00 11225 2990.00 2950.00 3003.00 109 2971.00 3007.00 825 0.81% -11.10%
SCOR SE 24.46 0.41% 0.10 48149 24.48 23.96 24.66 240 24.40 24.48 220 3.73% -34.74%
SCOUT24 AG NA O.N. 71.80 0.07% 0.05 29414 71.95 71.65 72.45 119 71.75 71.85 120 4.28% 22.32%
SEB 143.50 -0.38% -0.55 2906 144.50 143.40 145.30 29 143.60 143.90 59 0.03% 8.22%
Securitas B 126.20 -0.75% -0.95 196328 127.50 125.90 127.50 3693 125.15 127.65 2267 1.61% -21.61%
SEGRO 912.60 -0.93% -8.60 178923 924.20 911.60 927.00 362 912.40 913.00 360 1.99% 1.90%
SES 6.11 -0.29% -0.02 56436 6.22 6.04 6.24 1207 6.10 6.13 490 1.80% -51.10%
Severn Trent 2448.00 -1.73% -43.00 52640 2489.00 2444.00 2506.00 161 2425.00 2447.00 140 -0.45% -3.01%
- - - - - - - - - - - 0.00% 0.00%
Siemens 105.80 -0.79% -0.84 158416 106.56 105.42 106.82 72 105.76 105.82 79 3.60% -9.39%
Siemens Gamesa Renew 15.98 -0.96% -0.15 180740 16.15 15.96 16.39 274 15.98 16.00 279 4.27% 2.24%
Siemens Healthineers 41.99 -0.37% -0.15 98989 42.20 41.81 42.61 68 42.00 42.02 60 -2.78% -1.65%
- - - - - - - - - - - 0.00% 0.00%
Signature Aviation 237.40 -0.75% -1.80 75121 241.90 236.50 242.40 500 152.00 239.70 9949 1.93% -24.99%
Signify 23.46 -2.25% -0.54 198246 24.14 23.35 24.14 140 23.33 23.48 120 10.82% -15.73%
Sika AG 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
SimCorp 727.50 0.34% 2.50 10640 725.00 723.50 734.00 100 726.00 728.50 100 3.71% -4.02%
Sinch AB 816.00 0.12% 1.00 10601 827.00 812.00 830.00 462 810.00 829.00 97 4.68% 184.82%
SEB A 82.52 -1.41% -1.18 488291 83.84 82.52 83.94 940 81.18 83.42 3477 3.10% -6.18%
Skanska B 191.30 -0.83% -1.60 126896 193.00 190.85 193.35 1548 189.10 193.45 1496 3.57% -9.64%
SKF B 174.80 -1.05% -1.85 186013 177.65 174.65 177.65 2647 173.70 175.20 200 0.37% -7.73%
SMITH & NEPHEW 1574.50 -0.66% -10.50 140577 1584.50 1566.00 1587.50 327 1574.00 1587.50 1570 3.35% -14.03%
Smiths Group 1385.50 0.36% 5.00 69968 1395.50 1382.50 1410.00 1842 1367.50 1507.00 1532 6.29% -17.77%
SMURFIT KAPPA GRP 28.24 -0.49% -0.14 45648 28.36 28.18 29.06 166 28.16 28.28 146 -2.35% -17.57%
SNAM 4.37 -2.33% -0.10 830342 4.48 4.36 4.49 930 4.36 4.37 861 1.49% -6.67%
Société Générale 15.20 -1.91% -0.30 661773 15.52 15.02 15.65 1883 15.02 15.33 1827 4.80% -51.14%
Sodexo 63.28 1.25% 0.78 37338 62.50 61.76 63.96 129 63.22 63.36 68 5.75% -40.22%
Sofina 240.00 -1.03% -2.50 1438 242.00 239.50 243.50 17 239.00 242.00 15 4.80% 24.48%
Solvay 71.44 -2.19% -1.60 47859 73.16 70.70 73.16 116 71.26 71.38 50 0.73% -30.91%
- - - - - - - - - - - 0.00% 0.00%
Sopra Steria Group 116.00 0.09% 0.10 5526 115.90 114.70 117.60 40 115.90 116.30 16 5.12% -19.39%
Spectris 2516.00 -1.02% -26.00 42708 2535.00 2514.00 2591.00 1001 2495.00 2518.00 219 -2.10% -13.66%
Spie 13.69 2.24% 0.30 57015 13.60 13.39 13.85 270 13.67 13.81 260 3.71% -24.66%
SPIRAX-SARCO ENGIN. 9800.00 -0.91% -90.00 6981 10030.00 9790.00 10065.00 259 9684.00 9916.00 250 -2.49% 9.74%
SSE 1360.50 -1.20% -16.50 174141 1371.50 1351.00 1384.50 239 1360.00 1362.00 538 -0.33% -5.82%
ST JAMES'S PLACE 945.80 -1.83% -17.60 154255 967.20 941.80 967.40 350 945.80 946.60 350 -0.06% -18.85%
STANDARD CHARTERED 432.60 -1.97% -8.70 870733 439.50 427.10 440.70 755 432.30 432.70 755 1.41% -39.48%
Standard Life Aberde 267.90 -1.62% -4.40 204936 273.70 265.80 273.70 2200 267.80 268.10 1124 1.90% -18.47%
STMicroelectronics 24.13 0.63% 0.15 142138 24.10 24.08 24.42 144 23.93 24.14 144 2.59% 0.50%
Stora Enso Oyj R 10.71 -0.09% -0.01 248177 10.77 10.70 10.95 400 10.63 10.73 200 0.70% -17.70%
Storebrand 52.02 -1.37% -0.72 159895 52.74 51.50 52.84 300 51.96 52.20 1033 6.10% -24.67%
- - - - - - - - - - - 0.00% 0.00%
Suez Environnement 10.49 0.14% 0.01 137245 10.57 10.44 10.64 759 10.47 10.50 790 3.20% -22.30%
- - - - - - - - - - - 0.00% 0.00%
Svenska Cellulos B 111.30 -0.45% -0.50 125229 111.50 111.10 113.70 2345 110.00 112.25 4170 0.32% 17.13%
SHB A 89.32 -0.82% -0.74 292038 90.20 88.98 90.32 3323 88.30 90.42 3200 -0.25% -11.39%
- - - - - - - - - - - 0.00% 0.00%
Sweco B 426.80 -0.65% -2.80 6559 431.80 426.40 434.80 588 419.40 431.00 578 1.47% 18.03%
Swedbank A 124.96 -0.22% -0.28 479483 125.42 123.58 125.58 2372 123.50 124.96 228 6.77% -10.46%
SWEDISH MATCH 674.20 -0.18% -1.20 55654 672.80 672.80 681.40 439 666.60 678.60 689 0.93% 40.05%
Swedish Orphan Bio 218.10 -0.09% -0.20 88447 219.50 217.60 222.50 1171 215.60 220.80 1155 -0.55% 41.35%
- - - - - - - - - - - 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 103.80 -0.81% -0.85 38939 105.35 103.25 105.55 79 103.65 103.90 82 2.27% 10.43%
TAG Immobilien 22.52 1.53% 0.34 131161 22.20 22.16 22.74 373 22.52 22.58 83 5.43% 1.44%
TATE & LYLE 666.00 -0.98% -6.60 165198 676.60 663.40 676.80 3842 656.60 669.20 242 -0.60% -12.53%
Taylor Wimpey 136.95 -3.59% -5.10 1353281 142.75 136.70 142.75 10000 134.30 137.05 2203 -3.52% -29.35%
TEAMVIEWER AG INH O. 51.40 0.31% 0.16 38544 51.18 51.18 52.32 281 50.98 51.40 44 7.73% 61.69%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 6.52 1.62% 0.10 152587 6.50 6.42 6.56 63 6.52 6.54 490 4.35% -65.55%
Tele2 B 127.70 -0.43% -0.55 200451 129.00 127.35 129.70 2326 126.25 129.40 2232 3.91% -5.86%
Telecom Italia 0.35 -1.58% -0.01 1681476 0.35 0.35 0.35 8899 0.34 0.35 10544 -1.78% -37.68%
Telefónica Dtl. 2.68 -0.52% -0.01 429293 2.71 2.68 2.72 3218 2.68 2.68 1600 2.88% 3.88%
TELEFÓNICA 4.15 -2.90% -0.12 2306762 4.28 4.13 4.28 3582 4.15 4.15 3582 -1.14% -33.24%
Telenor 138.70 -1.18% -1.65 191104 140.60 138.65 140.80 3429 137.80 138.90 388 -2.01% -11.96%
Telia Company 34.97 0.00% 0.00 1168720 35.00 34.71 35.14 5000 34.34 35.42 8152 0.00% -13.25%
Temenos Group 173.90 - - - - - - 319 166.35 180.65 314 -0.54% 47.37%
TENARIS 5.74 -1.54% -0.09 106492 5.85 5.71 5.85 1200 5.72 5.74 633 -0.21% -43.18%
TERNA 6.20 -1.05% -0.07 386045 6.28 6.17 6.30 1000 6.15 6.20 541 2.38% 3.85%
TESCO 221.40 -0.81% -1.80 2397683 223.80 220.90 224.60 3429 221.20 221.50 639 -4.28% -13.14%
TGS-NOPEC Geophys. 140.95 -2.05% -2.95 125794 142.60 139.60 143.55 3377 139.90 141.45 382 -1.67% -47.29%
Thales 74.04 0.93% 0.68 55473 73.66 73.18 74.42 49 73.40 74.04 70 5.02% -19.92%
THULE GROUP AB (PUBL 237.20 -0.34% -0.80 3756 239.20 236.00 239.80 1707 236.00 239.40 1956 2.07% 9.41%
THYSSENKRUPP 6.37 -1.33% -0.09 285650 6.50 6.29 6.56 957 6.37 6.44 1407 7.87% -47.20%
Tomra Systems 344.10 -0.15% -0.50 39508 345.15 343.00 349.50 1378 342.10 366.80 765 -2.11% 23.33%
Topdanmark 283.00 1.58% 4.40 8247 279.20 278.40 284.70 134 280.80 285.60 132 4.58% -13.93%
Total 34.54 -0.97% -0.34 488277 34.93 34.24 34.94 230 34.41 34.53 290 -2.03% -29.60%
TP ICAP Plc 353.60 0.06% 0.20 36778 355.20 352.80 356.00 2722 348.40 356.20 2662 2.61% -13.65%
TRAINLINE PLC LS 0,0 442.60 0.91% 4.00 102216 438.60 438.20 453.20 5121 429.60 447.20 1443 2.93% -12.01%
TRAVIS PERKINS 1129.50 -1.01% -11.50 56120 1145.00 1122.50 1145.00 2006 1117.50 1130.50 453 1.71% -29.60%
Trelleborg B 138.25 0.14% 0.20 70412 139.00 138.15 140.25 2156 136.50 140.20 2065 3.40% -17.83%
TRITAX BIG BOX REIT 146.30 0.21% 0.30 635531 146.90 146.20 147.30 6634 146.20 146.40 6921 2.45% -1.61%
Tryg 194.60 0.88% 1.70 32881 193.60 192.60 195.60 195 193.40 196.90 190 5.47% -1.72%
TUI 386.70 -1.80% -7.10 57914 401.80 383.20 402.30 300 381.20 387.20 797 6.73% -59.35%
Téléperformance 228.50 1.06% 2.40 10653 226.00 225.90 229.80 38 228.30 232.30 110 1.74% 5.30%
Ubisoft Entertainmen 78.00 2.85% 2.16 82627 76.38 76.38 79.02 361 77.28 78.18 70 10.89% 26.79%
- - - - - - - - - - - 0.00% 0.00%
UCB 105.50 0.98% 1.02 55838 104.30 104.30 106.25 50 105.50 105.60 62 1.49% 49.43%
UNITED DRUG 737.00 0.34% 2.50 19538 739.00 728.50 741.50 3165 737.00 739.50 290 2.79% -8.90%
Umicore 42.44 -1.69% -0.73 45578 43.22 42.38 43.54 70 42.14 42.44 60 2.59% -1.80%
UNICREDIT 8.40 -1.45% -0.12 781003 8.59 8.35 8.41 623 8.36 8.40 800 5.70% -35.55%
Unilever 47.31 -2.33% -1.13 295584 48.47 47.23 48.53 6 47.31 47.36 199 -3.63% 0.00%
UNILEVER 4313.00 -2.38% -105.00 192600 4420.00 4310.00 4429.00 200 4299.00 4331.00 200 -4.71% -0.82%
Unione di Banche Ita 3.07 1.96% 0.06 1239594 3.05 3.05 3.15 2400 3.05 3.07 1156 7.50% 4.78%
Uniper 29.30 -0.14% -0.04 38135 29.38 29.22 29.52 300 29.28 29.34 63 3.06% -0.95%
UNITE GROUP 905.00 -2.00% -18.50 84954 925.00 904.00 929.50 16 905.50 914.00 225 -3.44% -28.29%
UNITED INTERNET 38.31 0.90% 0.34 68237 38.14 38.12 38.68 50 38.26 38.32 211 4.39% 30.71%
UNITED UTILITIES 901.80 -1.96% -18.00 51426 915.40 900.40 921.80 111 902.00 902.40 350 -1.42% -4.67%
UPM-KYMMENE 25.42 -0.51% -0.13 255877 25.64 25.36 25.88 1124 25.06 25.67 1741 -0.74% -17.79%
Valmet OYJ 23.40 0.04% 0.01 68841 23.43 23.34 23.64 1129 23.13 23.67 1114 2.99% 9.45%
Valéo 23.47 -2.71% -0.66 96059 24.43 23.36 24.51 200 23.43 23.62 127 4.17% -25.18%
- - - - - - - - - - - 0.00% 0.00%
Veolia Environnement 20.14 0.10% 0.02 364502 20.25 20.01 20.28 422 20.11 20.15 429 0.35% -15.02%
VERBUND A 40.42 -0.15% -0.06 15515 40.64 40.20 41.02 150 40.42 40.72 270 5.21% -10.42%
VESTAS WIND SYSTEMS 707.00 -0.34% -2.40 131954 707.40 704.80 717.20 319 674.40 716.00 406 6.41% 4.65%
VICTREX 1961.00 -0.76% -15.00 41593 1997.00 1946.00 1998.00 398 1941.00 1962.00 35 -2.63% -21.56%
- - - - - - - - - - - 0.00% 0.00%
Vinci 83.66 -0.57% -0.48 145818 84.66 83.12 84.78 25 82.60 83.64 86 2.52% -15.32%
VISCOFAN 58.90 -0.51% -0.30 5754 59.10 58.90 59.50 19 58.90 59.00 60 0.51% 24.63%
Vistry Group 675.50 -3.29% -23.00 49584 706.50 671.00 707.00 26 673.50 678.50 230 -7.47% -48.62%
Vivendi 23.18 -1.28% -0.30 315114 23.58 23.12 23.65 348 23.14 23.18 359 0.48% -10.36%
VODAFONE GROUP 129.34 -0.26% -0.34 4544161 129.90 129.06 130.18 2253 129.28 129.34 3042 3.16% -12.03%
VOESTALPINE 19.14 -0.18% -0.04 44888 19.27 18.90 19.30 200 19.14 19.34 416 1.81% -23.13%
Volkswagen VZ 135.26 -1.87% -2.58 109264 139.94 134.86 140.06 43 135.24 135.30 43 1.33% -23.35%
Volvo B 148.75 0.10% 0.15 827383 150.00 148.55 152.15 200 147.40 150.40 1924 2.98% -5.25%
Vonovia SE 54.72 0.29% 0.16 173116 54.58 54.46 54.98 1 54.74 54.78 162 1.48% 14.10%
Wärtsilä 7.24 -0.98% -0.07 320444 7.35 7.23 7.39 4025 7.14 7.34 3858 0.25% -26.59%
Wallenstam B 111.00 0.27% 0.30 3820 110.50 110.10 112.10 2283 110.50 111.90 4183 3.74% -2.12%
Warehouses De Pauw 24.84 -0.56% -0.14 12897 25.00 24.79 25.14 49 24.84 25.22 1099 1.53% 6.96%
WEIR GROUP 1085.50 0.56% 6.00 91094 1104.00 1081.50 1107.00 491 1085.00 1095.00 518 -0.41% -28.11%
Wendel 85.55 -0.17% -0.15 1536 86.05 85.45 86.60 35 84.90 85.65 30 1.06% -27.68%
WFD Unibail Rodamco 51.00 -0.86% -0.44 99736 51.86 49.99 52.08 69 50.94 50.98 69 2.99% -63.58%
Whitbread 2380.00 1.75% 41.00 123141 2359.00 2357.00 2399.00 1009 2347.00 2413.00 991 8.33% -43.02%
Wienerberger 19.82 -0.50% -0.10 44407 19.88 19.71 20.08 725 19.66 19.86 175 3.34% -25.21%
Wihlborgs Fastighete 160.40 1.33% 2.10 13317 158.80 158.60 161.60 1861 159.30 161.60 2896 5.04% -7.12%
WOLTERS KLUWER 69.84 0.20% 0.14 65814 70.04 69.72 70.76 127 69.80 69.92 117 2.31% 7.31%
Worldline 78.24 0.69% 0.54 139853 79.12 78.14 79.78 46 78.20 78.26 48 5.13% 24.39%
WPP PLC 622.80 -1.02% -6.40 289069 635.20 620.80 636.60 480 622.40 623.20 529 1.43% -41.82%
Yara Intl. 339.10 -0.59% -2.00 76073 339.90 338.60 342.30 100 336.20 340.00 100 1.71% -7.53%
Zalando 64.72 -1.82% -1.20 36551 66.34 64.66 66.88 121 64.44 64.72 58 2.44% 43.85%
- - - - - - - - - - - 0.00% 0.00%
Colruyt 48.06 -0.15% -0.07 13034 48.36 47.92 48.53 18 48.06 48.82 565 -1.09% 3.13%