19.11.2019 14:02:13
STOXX EUROPE 600
408.05
EUR
2.0600
0.51%
19.11.2019 13:47
 
Chart
Kursdaten
Kurs 408.05 Eröffnung 406.18
Diff. absolut 2.06 Tages-Hoch 409.24
Diff. % 0.51 % Tages-Tief 406.18
Volumen 634510053 Umsatz 119823093895
Schlusskurs vom 18.11.2019 405.99 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.11.2019 / 13:47
Währung EUR Aktualisierungsstand 19.11.2019 / 14:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.24% 407.6 331.8
1 Woche 0.16% 407.6 403.5
1 Monat 3.61% 407.6 391.9
3 Monate 9.84% 407.6 369.1
6 Monate 6.42% 407.6 361.1
1 Jahr 13.50% 407.6 327.3
3 Jahre 19.62% 407.6 327.3
7.73
13
SMI
20.24
22.75
SMI
-13.23
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.73,"chartHeight":16.651782262943,"year":2017,"ID_NOTATION":"193741"},"2018":{"performance":-13.23,"chartHeight":19.100322102074,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":20.24,"chartHeight":21.037608195595,"year":2019,"ID_NOTATION":"193741"}}
{"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 14:02:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1071.50 2.44% 25.50 109544 1050.00 1046.50 1074.50 239 1070.50 1071.50 995 -6.98% 35.00%
A.P. Moller-Maersk B 9634.00 -0.11% -11.00 1306 9640.00 9556.00 9700.00 3 9624.00 9634.00 3 7.50% 33.52%
A2A 1.75 -0.40% -0.01 2089659 1.76 1.75 1.76 2862 1.75 1.75 13189 -2.58% 11.94%
- - - - - - - - - - - 0.00% 0.00%
Aalberts Industries 38.26 0.68% 0.26 7091 38.39 38.14 38.43 7 38.26 38.30 80 -4.14% 31.03%
AB InBev 71.54 -1.46% -1.06 210555 71.76 71.52 72.22 296 71.51 71.55 36 1.94% 26.06%
- - - - - - - - - - - 0.00% 0.00%
ABN AMRO GROUP DR/EO 16.36 0.15% 0.03 252938 16.39 16.29 16.44 210 16.36 16.36 63 -5.71% -20.24%
ACCOR 40.12 3.35% 1.30 151899 39.48 39.42 40.26 240 40.14 40.15 123 0.10% 4.89%
Ackermans & van Haar 142.40 0.99% 1.40 305 141.60 141.60 142.60 50 142.10 142.40 74 -1.40% 6.66%
ACS ACTIVIDADES DE C 35.19 1.53% 0.53 73791 34.80 34.69 35.29 15 35.15 35.16 454 -2.94% 2.57%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 274.50 1.14% 3.10 53206 271.68 270.80 276.30 200 274.40 274.50 50 0.33% 48.59%
Admiral Group 2089.00 0.63% 13.00 123388 2085.00 2083.00 2102.00 86 2088.00 2090.00 430 0.78% 1.76%
ADYEN N.V. EO-,01 654.40 1.33% 8.60 8977 646.60 646.60 657.60 10 654.20 654.60 44 0.34% 35.81%
Aedifica 115.60 0.00% 0.00 2151 116.00 115.20 116.00 52 115.40 115.80 121 3.77% 54.38%
AEGON 4.21 0.96% 0.04 269911 4.19 4.17 4.22 2267 4.21 4.21 800 -0.69% 2.43%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 53.30 1.06% 0.56 19660 53.12 53.00 53.46 313 53.26 53.30 581 -0.34% 34.61%
AGGREKO 814.20 1.72% 13.80 95660 805.10 799.80 814.20 9 813.80 814.40 252 0.63% 9.43%
AIB GROUP PLC EO -,6 2.90 0.97% 0.03 352504 2.89 2.89 2.93 1929 2.90 2.90 7237 -3.36% -21.48%
Air France-KLM 10.63 0.85% 0.09 145403 10.56 10.56 10.71 761 10.62 10.63 969 2.18% 11.25%
Air Liquide 122.15 0.29% 0.35 65980 122.55 121.90 122.85 167 122.10 122.20 432 2.35% 23.54%
Airbus Group 135.82 1.04% 1.40 57017 134.94 134.82 136.66 166 135.80 135.84 133 1.20% 0.00%
Aker BP 268.90 0.52% 1.40 72504 265.00 265.00 269.30 247 268.90 269.00 599 -0.67% 22.37%
Akzo Nobel 88.78 0.62% 0.55 34609 88.25 88.25 89.30 95 88.77 88.79 189 2.18% 11.72%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 234.20 0.77% 1.80 85545 234.30 232.50 235.50 193 234.00 234.20 852 -1.19% 22.62%
ALLIANZ 220.35 1.12% 2.45 69705 218.85 218.05 220.75 67 220.25 220.30 343 -0.93% 23.92%
- - - - - - - - - - - 0.00% 0.00%
Alstom 38.70 -0.03% -0.01 84123 38.70 38.45 39.10 299 38.68 38.71 20 0.35% 10.13%
alstria office REIT 16.68 -0.09% -0.01 69594 16.75 16.66 16.80 179 16.67 16.69 103 0.03% 37.07%
Alten 101.10 0.40% 0.40 417 101.50 100.80 101.60 57 100.90 101.20 1 0.60% 38.27%
Altice A 5.15 -1.00% -0.05 361192 5.19 5.13 5.27 2227 5.14 5.15 1924 -4.48% 207.57%
Altran Technologies 14.12 0.07% 0.01 49514 14.13 14.11 14.15 898 14.11 14.12 2868 -0.67% 100.57%
Amadeus IT 71.95 0.35% 0.25 133919 72.06 71.78 72.24 270 71.94 71.96 209 0.17% 17.73%
Ambu 120.15 -0.15% -0.17 44337 120.22 119.75 121.60 70 119.85 120.05 281 18.20% -23.02%
AMPLIFON 24.81 -1.08% -0.27 11250 25.06 24.80 25.12 28 24.78 24.82 75 5.38% 79.01%
AMS AG 45.21 0.47% 0.21 25097 45.09 44.70 45.74 53 45.21 45.59 38 -3.23% 90.84%
Amundi S.A. 68.90 0.51% 0.35 16215 69.00 68.70 69.35 347 68.80 68.90 53 -1.79% 48.22%
Andritz 39.58 0.61% 0.24 54808 39.71 39.34 39.80 485 39.54 39.58 450 -6.33% -1.60%
ANGLO AMERICAN 2058.50 2.08% 42.00 135809 2034.00 2028.50 2065.00 350 2056.00 2057.00 249 0.65% 15.78%
ANTOFAGASTA 898.00 2.37% 20.80 95379 887.80 886.60 903.80 183 897.80 898.00 435 -3.01% 11.66%
ArcelorMittal 14.95 1.98% 0.29 329684 14.73 14.72 15.00 573 14.95 14.96 758 -5.64% -19.24%
arGEN-X 126.20 -0.24% -0.30 3200 127.10 126.20 128.10 103 126.00 126.20 102 8.68% 47.26%
Arkema 96.34 0.69% 0.66 24528 96.26 95.52 96.64 100 96.32 96.38 34 -1.85% 28.12%
Aroundtown 7.80 1.72% 0.13 673156 7.67 7.62 7.83 2288 7.80 7.80 135 0.45% 6.47%
ASHMORE GROUP 492.80 0.61% 3.00 43489 491.40 491.40 497.60 279 491.80 492.60 502 -2.62% 34.41%
ASHTEAD GROUP 2376.00 1.37% 32.00 42504 2362.00 2362.00 2395.00 251 2375.00 2377.00 249 -0.93% 43.58%
ASM International 103.20 -0.72% -0.75 10785 104.55 102.67 104.55 104 103.15 103.35 120 2.26% 187.55%
ASML Holding 247.32 -0.15% -0.38 95178 248.05 247.00 249.55 22 247.30 247.35 196 2.40% 80.67%
ASR Nederland 33.51 0.75% 0.25 23786 33.32 33.17 33.62 412 33.50 33.52 232 -4.18% -3.93%
ASSA Abloy B 230.00 1.14% 2.60 194985 228.50 228.50 231.70 929 230.00 230.10 1847 0.89% 44.20%
Assicurazioni Genera 18.89 -0.92% -0.17 392438 19.05 18.84 19.07 1116 18.88 18.89 924 -0.57% 30.72%
A.B. Foods 2457.00 -0.32% -8.00 36152 2474.00 2455.00 2475.00 758 2456.00 2458.00 38 0.86% 20.13%
AstraZeneca 7395.00 0.53% 39.00 111150 7357.00 7338.00 7428.00 173 7394.00 7396.00 52 1.63% 25.53%
ATLANTIA 22.60 0.36% 0.08 89618 22.48 22.47 22.77 355 22.59 22.60 194 -0.79% 24.42%
Atlas Copco A 363.50 1.25% 4.50 307711 360.60 359.80 364.60 205 363.40 363.50 496 2.08% 70.97%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AVEVA GROUP 4432.00 0.00% 0.00 16764 4470.00 4424.00 4484.00 106 4430.00 4434.00 72 3.84% 82.39%
Aviva 425.20 2.83% 11.70 327770 416.35 414.90 427.60 611 425.00 425.40 452 -4.92% 10.48%
AXA 25.35 1.06% 0.27 380702 25.20 25.09 25.40 400 25.34 25.36 846 -0.79% 32.96%
Aéroports de Paris 175.70 0.46% 0.80 2884 175.15 174.60 176.00 219 175.50 175.70 91 1.57% 5.55%
B & M Europ.Value Re 390.60 1.38% 5.30 191853 384.50 381.80 391.10 373 390.30 390.60 1399 2.07% 37.36%
BAE SYSTEMS 581.20 0.83% 4.80 189267 578.20 578.20 585.60 1458 581.00 581.40 1390 1.16% 25.28%
BALFOUR BEATTY 228.60 1.06% 2.40 72239 227.00 225.80 229.40 935 228.40 228.80 252 -4.07% -9.12%
- - - - - - - - - - - 0.00% 0.00%
BBVA 4.80 -15.43% -0.88 1091554 4.75 4.75 4.82 2431 4.80 4.80 1342 -4.57% -27.34%
Banco BPM 2.05 0.93% 0.02 227243 2.05 2.03 2.06 1700 2.05 2.05 224 -1.12% 3.83%
BA.SABADELL 1.00 1.80% 0.02 810358 0.99 0.99 1.01 5743 1.00 1.01 3745 -5.58% -1.06%
Banco Santander 3.58 1.40% 0.05 2684802 3.56 3.54 3.59 5301 3.58 3.58 14868 -5.72% -11.07%
Bank of Ireland 4.43 1.75% 0.08 98388 4.38 4.36 4.43 158 4.42 4.43 502 -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 1.32% 0.02 793866 1.73 1.72 1.74 1412 1.73 1.73 5536 -5.66% -33.36%
BANKINTER 6.22 1.70% 0.10 115962 6.20 6.18 6.24 734 6.21 6.22 105 -4.98% -12.64%
Barclays Bank 172.30 1.01% 1.72 2071438 171.68 170.42 173.38 782 172.26 172.32 908 -0.42% 13.92%
BARRATT DEVELOPMENTS 655.60 0.03% 0.20 299210 654.60 653.20 664.00 56 655.40 655.80 17 1.02% 41.95%
- - - - - - - - - - - 0.00% 0.00%
BASF 70.57 1.15% 0.80 158676 70.26 69.96 70.89 264 70.55 70.58 102 -0.88% 5.46%
BAYER 70.94 1.05% 0.74 176441 70.27 70.20 71.30 251 70.88 70.91 308 -0.48% 15.63%
BMW 74.07 1.13% 0.83 159399 73.59 73.43 74.45 32 74.07 74.08 114 -2.40% 3.56%
- - - - - - - - - - - 0.00% 0.00%
BBA AVIATION 308.20 1.05% 3.20 23166 307.00 305.60 308.60 265 307.80 308.20 4781 1.40% 39.40%
BEAZLEY PLC LS -,05 547.50 1.77% 9.50 43638 537.75 537.00 548.00 403 546.50 547.50 36 -1.10% 6.53%
Bechtle 117.70 0.60% 0.70 5782 116.70 116.70 118.65 221 117.70 117.80 28 11.22% 71.55%
BEIERSDORF 106.15 -0.09% -0.10 19552 106.75 106.10 106.95 82 106.10 106.15 95 0.52% 16.43%
- - - - - - - - - - - 0.00% 0.00%
BELLWAY 3329.00 0.73% 24.00 8943 3329.00 3316.00 3358.00 58 3327.00 3329.00 92 1.63% 31.36%
BERKELEY GROUP 4583.00 0.22% 10.00 33390 4584.00 4573.00 4639.00 41 4581.00 4584.00 233 -0.09% 32.02%
BHP Group 1728.60 2.56% 43.20 262270 1699.20 1699.20 1734.40 202 1728.60 1729.00 534 -0.25% 2.27%
bioMerieux 78.95 0.19% 0.15 5579 78.75 78.60 79.35 3 78.80 78.90 202 5.84% 37.76%
BNP Paribas 51.18 1.41% 0.71 337022 50.89 50.65 51.23 240 51.17 51.19 432 0.00% 27.80%
Boliden 264.65 1.61% 4.20 68855 261.95 261.70 265.15 294 264.25 264.75 100 -2.80% 36.06%
Bolloré 3.98 0.79% 0.03 81140 3.97 3.96 4.00 481 3.98 3.98 106 -2.06% 12.89%
BME 35.26 0.57% 0.20 155022 35.00 35.00 35.82 59 35.26 35.30 90 34.02% 44.88%
Bouygues 37.22 -1.25% -0.47 255448 37.59 37.19 37.83 283 37.22 37.23 157 -1.75% 20.30%
BP 508.80 1.31% 6.60 1587469 502.90 501.80 510.30 387 508.80 508.90 1000 -0.85% 1.17%
BRENNTAG 47.79 0.36% 0.17 32785 47.82 47.59 48.02 103 47.77 47.81 117 -1.88% 26.31%
BRIT AMER TOBACCO 2925.50 1.93% 55.50 159571 2888.00 2883.00 2935.00 561 2925.50 2928.00 316 -1.46% 14.64%
BRITISH LAND CO 567.80 1.00% 5.60 333487 565.60 560.80 569.20 1035 567.80 568.00 805 -1.51% 5.08%
BRITVIC 966.00 0.26% 2.50 9855 967.00 963.50 968.00 85 965.00 966.50 58 0.89% 20.59%
BT GROUP 191.04 -0.55% -1.06 1414303 191.88 190.68 192.44 1769 191.00 191.06 526 -0.21% -19.18%
- - - - - - - - - - - 0.00% 0.00%
BUNZL 2067.00 1.13% 23.00 24328 2041.00 2041.00 2075.00 183 2066.00 2067.00 125 -0.29% -13.50%
BURBERRY GROUP 2104.00 0.86% 18.00 279172 2092.00 2087.00 2115.00 332 2104.00 2105.00 1154 2.25% 20.54%
Bureau Veritas 23.42 1.61% 0.37 37305 23.03 23.03 23.57 240 23.40 23.43 232 1.63% 29.93%
Caixabank SA 2.69 2.09% 0.06 662227 2.66 2.65 2.70 11101 2.69 2.69 5237 -4.73% -16.66%
Cap Gemini 108.05 0.56% 0.60 40323 107.40 107.12 108.55 13 108.05 108.10 355 1.70% 24.28%
CAPITA 161.50 1.60% 2.55 404250 159.90 159.10 162.45 106 161.40 161.60 2090 3.10% 41.04%
Carl Zeiss Meditec 104.00 -0.67% -0.70 10774 105.00 103.90 105.30 138 103.90 104.10 48 3.66% 53.07%
CARLSBERG B 968.80 0.04% 0.40 36688 968.60 968.00 979.60 16 968.60 969.00 47 1.45% 39.90%
Carnival 3241.00 0.59% 19.00 37257 3223.00 3209.00 3252.00 61 3240.00 3241.00 372 -0.28% -14.17%
Carrefour 15.37 0.29% 0.04 752781 15.32 15.23 15.47 711 15.36 15.37 200 -0.62% 3.27%
Casino Guichard 44.25 -1.84% -0.83 8946 44.79 44.23 44.93 2 44.22 44.31 132 -6.53% 22.93%
Castellum 205.10 -0.10% -0.20 27125 204.90 204.70 206.60 175 205.00 205.20 1267 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 36.99 -1.65% -0.62 106037 37.78 36.96 38.31 502 36.98 37.00 191 1.02% 90.92%
- - - - - - - - - - - 0.00% 0.00%
CENTRICA 74.88 0.70% 0.52 1191370 75.06 74.58 75.68 11404 74.88 74.92 3466 1.35% -44.96%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 469.80 0.26% 1.20 1026 470.20 469.20 471.80 20 469.20 470.00 12 2.90% 40.38%
CHRISTIAN HANSEN 515.00 -0.12% -0.60 69151 515.60 511.80 517.40 292 514.60 515.00 183 -2.72% -10.39%
Michelin (CGDE) 113.50 1.38% 1.55 39823 112.40 111.80 114.45 136 113.45 113.55 131 -3.41% 29.45%
CINEWORLD GROUP 197.60 2.52% 4.85 537801 198.00 196.25 204.10 39 197.50 197.70 356 -14.30% -27.04%
- - - - - - - - - - - 0.00% 0.00%
CLOSE BROTHERS GROUP 1459.00 2.10% 30.00 15480 1440.00 1435.00 1468.50 153 1459.00 1460.00 6 0.70% -0.69%
CNH Industrial 9.99 0.91% 0.09 201345 9.94 9.94 10.02 51 9.99 9.99 3 -2.00% 26.41%
CNP Assurances 17.85 1.71% 0.30 18103 17.64 17.63 17.88 51 17.83 17.85 135 -4.72% -4.93%
COBHAM 160.65 3.71% 5.75 1837849 160.70 160.40 161.40 11128 160.60 160.70 5293 -0.19% 58.19%
Coca-Cola HBC 2431.00 -0.94% -23.00 61192 2448.00 2431.00 2476.00 1 2431.00 2433.00 201 4.03% 0.45%
COFINIMMO 133.60 0.15% 0.20 985 133.60 133.40 133.80 27 133.40 133.60 210 0.30% 22.39%
COLOPLAST 802.80 0.43% 3.40 28019 799.80 798.00 808.60 30 802.60 803.00 42 2.78% 32.39%
Commerzbank 5.25 1.90% 0.10 334009 5.18 5.14 5.27 383 5.25 5.25 550 -7.12% -51.98%
Compagnie de Saint-G 36.95 -0.05% -0.02 124935 37.02 36.95 37.37 368 36.95 36.96 123 -1.57% 25.00%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 2042.00 1.39% 28.00 172008 2022.00 2022.00 2051.00 467 2041.00 2042.00 390 -0.20% 22.39%
CONTINENTAL 124.94 1.78% 2.18 80481 123.40 123.40 125.92 32 124.92 124.96 52 -6.48% 2.13%
ConvaTec Group 189.53 0.30% 0.57 211850 189.05 186.50 190.05 1588 189.20 189.65 654 -1.29% 34.68%
COVESTRO AG O.N. 44.23 0.45% 0.20 108627 44.09 43.97 44.69 52 44.22 44.24 452 -4.61% 1.90%
Covivio 102.80 -0.48% -0.50 1882 103.40 102.80 103.60 57 102.80 103.00 390 1.57% 21.96%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 33.93 0.77% 0.26 103950 33.90 33.80 34.11 663 33.92 33.94 500 1.85% 47.03%
Croda Int 4795.00 1.83% 86.00 37132 4748.00 4698.00 4796.00 118 4792.00 4796.00 177 -1.07% 0.56%
Crédit Agricole 12.66 1.12% 0.14 548872 12.64 12.57 12.72 1466 12.65 12.66 1705 0.64% 33.09%
CTS Eventim & Co. 53.60 1.04% 0.55 20742 53.35 53.20 53.75 130 53.60 53.65 120 -3.37% 62.43%
Daimler 50.79 1.46% 0.73 949057 50.22 50.22 50.88 596 50.78 50.80 410 -6.45% 9.04%
Danone 74.34 -0.80% -0.60 201311 74.90 74.30 75.04 69 74.34 74.36 683 1.05% 21.93%
Danske Bank 91.82 0.92% 0.84 278400 91.54 90.26 92.06 328 91.82 91.88 1450 -3.87% -29.28%
Dassault Aviation 1245.00 0.97% 12.00 233 1238.00 1238.00 1259.00 5 1244.00 1246.00 8 -3.97% 2.07%
Dassault Systèmes 140.60 -0.42% -0.60 26732 141.55 140.50 141.95 46 140.60 140.65 122 1.44% 36.76%
Davide Campari Milan 8.32 0.12% 0.01 55278 8.34 8.31 8.38 1582 8.31 8.32 1148 0.54% 12.98%
DCC 6706.00 1.42% 94.00 6035 6654.00 6646.00 6732.00 48 6700.00 6704.00 39 -10.50% 10.75%
DECHRA PHARMA 2720.00 0.29% 8.00 1203 2714.00 2714.00 2734.00 66 2716.00 2722.00 115 3.27% 31.40%
Delivery Hero 44.59 2.39% 1.04 44279 44.01 43.85 44.69 112 44.58 44.59 188 1.52% 34.91%
Derwent London 3660.00 0.49% 18.00 20743 3650.00 3642.00 3666.00 25 3658.00 3662.00 4 2.59% 27.74%
DEUTSCHE BANK 6.71 1.30% 0.09 514471 6.69 6.64 6.75 500 6.70 6.71 85 -3.79% -5.05%
DEUTSCHE BOERSE 138.75 0.65% 0.90 31307 138.00 137.65 139.15 246 138.65 138.70 115 1.70% 31.72%
DEUTSCHE LUFTHANSA 17.80 2.18% 0.38 298773 17.45 17.36 17.82 539 17.80 17.80 273 -2.11% -11.39%
DEUTSCHE POST 34.62 1.70% 0.58 239967 34.12 34.12 34.71 100 34.62 34.62 200 4.02% 42.31%
Deutsche Telekom 15.16 -0.12% -0.02 695853 15.23 15.11 15.25 2253 15.16 15.16 2952 -1.00% 2.35%
Deutsche Wohnen 35.68 0.03% 0.01 50490 35.72 35.49 35.80 100 35.67 35.70 271 7.31% -10.96%
Diageo 3116.50 0.29% 9.00 218957 3100.50 3093.00 3121.50 622 3116.50 3117.00 149 -0.08% 11.00%
Dialog Semiconductor 45.33 -0.86% -0.40 22366 46.11 45.21 46.19 50 45.31 45.37 149 6.61% 102.64%
DIASORIN 113.20 1.07% 1.20 5937 111.50 111.50 113.50 34 113.10 113.30 42 8.32% 58.87%
Direct Line Insuranc 278.90 1.83% 5.00 255832 275.60 273.90 279.10 169 278.80 279.00 1747 -1.05% -13.62%
DNB ASA 165.60 2.32% 3.75 304281 162.30 162.30 165.65 473 165.55 165.65 905 -4.79% 17.33%
DOMETIC GROUP AB 87.56 -1.06% -0.94 179028 89.60 87.56 90.16 212 87.52 87.66 113 -3.19% 60.47%
SMITH (DS) 382.90 0.00% 0.00 238096 385.20 382.40 385.30 976 382.60 382.90 419 1.73% 28.45%
DSV Panalpina 737.40 1.26% 9.20 61798 730.60 730.40 741.40 50 737.40 737.80 46 -0.82% 70.34%
- - - - - - - - - - - 0.00% 0.00%
E.ON 9.17 0.08% 0.01 509826 9.18 9.16 9.23 1261 9.16 9.17 300 3.68% 6.09%
EasyJet 1319.00 2.37% 30.50 231056 1252.00 1252.00 1336.50 122 1318.00 1320.50 67 -1.07% 16.55%
Edenred 47.47 0.89% 0.42 68141 47.16 46.99 47.59 140 47.47 47.50 152 1.99% 46.62%
EDP-ENERGIAS 3.75 -0.13% -0.01 447195 3.77 3.74 3.77 3159 3.74 3.74 2907 1.65% 23.07%
Eiffage 100.80 1.00% 1.00 47932 100.40 100.25 101.33 60 100.70 100.85 260 0.36% 37.31%
E.D.F. 9.44 1.33% 0.12 142542 9.38 9.31 9.48 500 9.43 9.44 52 0.87% -32.54%
ELECTROCOMPONENTS 642.00 1.29% 8.20 188791 639.20 635.40 644.60 463 642.00 642.40 52 -10.38% 24.76%
Electrolux B 245.40 -2.50% -6.30 170054 249.90 245.20 251.50 854 245.30 245.40 40 -2.59% 34.85%
Elekta B 121.85 0.21% 0.25 192248 121.55 118.55 122.55 444 121.75 121.85 88 -14.70% 15.70%
Elia System Operator 76.80 0.00% 0.00 117 76.80 76.70 76.80 57 76.50 76.80 87 0.52% 32.94%
Elis 17.63 1.32% 0.23 61111 17.54 17.50 17.76 387 17.61 17.63 776 -0.97% 18.45%
Elisa Corp. 49.10 -0.47% -0.23 31720 49.50 49.07 49.58 16 49.08 49.10 152 1.34% 36.88%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 23.04 -0.04% -0.01 93623 23.03 23.01 23.23 434 23.01 23.03 1184 0.04% -2.58%
Endesa 24.43 1.33% 0.32 163823 24.14 24.11 24.49 615 24.42 24.43 2 0.84% 19.36%
ENEL 6.90 0.42% 0.03 1547936 6.91 6.90 6.97 2920 6.90 6.90 4823 -0.07% 36.51%
Engie S.A. 14.31 -0.03% -0.01 356755 14.29 14.27 14.38 2264 14.30 14.31 852 1.02% 14.57%
ENI 14.13 0.41% 0.06 485663 14.10 14.07 14.19 1194 14.12 14.12 2966 -0.21% 2.60%
EPIROC AB A 111.55 2.86% 3.10 243994 109.30 109.15 111.70 1837 111.50 111.55 1227 -0.78% 30.16%
Equinor 175.10 0.40% 0.70 223815 174.65 174.12 175.40 507 175.00 175.10 1267 -1.86% -5.29%
Ericsson B 88.70 1.44% 1.26 548645 87.46 87.40 88.78 2390 88.68 88.72 2542 -0.25% 12.45%
ERSTE GROUP BANK 32.99 1.29% 0.42 87366 32.84 32.71 33.07 204 32.98 33.00 109 -3.67% 12.66%
EssilorLuxottica 140.20 0.57% 0.80 41655 139.90 139.85 141.20 69 140.20 140.25 101 3.11% 25.98%
ESSITY AB B 304.80 0.23% 0.70 142783 305.30 303.80 306.50 80 304.70 304.80 255 1.20% 40.07%
Eurazeo 62.58 0.64% 0.40 31874 62.45 62.42 62.95 160 62.55 62.60 82 -1.00% 5.38%
Eurofins Scientific 463.40 0.28% 1.30 2090 462.00 458.00 467.00 14 462.80 463.40 15 1.74% 42.10%
Euronext 70.60 -2.75% -2.00 12544 72.50 70.45 72.55 42 70.60 70.65 121 1.61% 44.48%
Eutelsat Communicati 16.43 -0.87% -0.14 149274 16.41 16.32 16.61 179 16.43 16.44 158 -1.46% -4.00%
Evonik Industries 26.20 1.08% 0.28 36490 26.06 25.97 26.27 200 26.19 26.21 146 -1.59% 18.68%
Evotec 18.72 0.70% 0.13 151175 18.58 18.50 18.98 250 18.71 18.73 341 -4.13% 7.43%
EVRAZ 365.25 2.17% 7.75 103016 360.30 359.20 367.10 306 364.90 365.30 439 1.85% -25.46%
Exor NV 71.42 0.76% 0.54 12594 71.32 71.30 72.12 101 71.38 71.42 170 -0.25% 50.84%
EXPERIAN 2491.00 2.59% 63.00 106405 2444.00 2442.00 2502.00 650 2491.00 2492.00 66 1.93% 27.92%
Fabege 144.65 -0.89% -1.30 158301 146.25 143.70 146.75 41 144.55 144.65 100 4.10% 23.23%
Fastighets Balder B 392.00 1.03% 4.00 14917 391.90 389.50 393.00 184 391.60 392.00 188 6.30% 54.09%
Faurecia 47.61 3.23% 1.49 58523 46.60 46.55 47.64 100 47.60 47.62 10 -6.75% 40.44%
Ferguson 6770.00 -1.91% -132.00 71495 6922.00 6718.00 6922.00 54 6770.00 6776.00 75 2.49% 38.07%
Ferrari N.V. 149.85 0.37% 0.55 34509 150.20 149.80 150.70 75 149.80 149.90 82 0.34% 72.48%
FERROVIAL 26.56 1.88% 0.49 170484 26.22 26.18 26.64 151 26.55 26.56 265 0.04% 46.46%
Fiat Chrysler 14.22 0.75% 0.11 479457 14.12 14.12 14.31 34 14.22 14.22 801 -3.00% 11.52%
FinecoBank S.p.A. 11.35 0.13% 0.01 237274 11.41 11.33 11.51 2163 11.34 11.35 1053 1.66% 29.19%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 8516.00 0.85% 72.00 1777 8516.00 8464.00 8558.00 20 8504.00 8518.00 13 4.95% 32.04%
FORTUM 21.38 0.00% 0.00 91045 21.38 21.33 21.45 413 21.37 21.38 1526 0.90% 12.38%
FRAPORT 77.34 2.46% 1.86 40424 76.02 76.02 77.42 90 77.32 77.36 33 0.88% 21.04%
freenet 21.43 0.66% 0.14 15446 21.31 21.31 21.55 22 21.43 21.46 355 -0.84% 25.24%
FRESENIUS MED. CARE 67.44 0.87% 0.58 32744 67.12 66.68 67.66 93 67.38 67.42 56 -0.65% 18.34%
FRESENIUS 48.77 0.77% 0.38 88832 48.53 48.30 49.01 249 48.76 48.77 69 -0.11% 14.35%
FUCHS PETROLUB PRF 40.08 0.30% 0.12 19163 40.08 40.00 41.62 24 40.04 40.10 57 -2.20% 11.37%
G4S Plc 209.40 1.36% 2.80 160184 206.55 206.40 210.20 375 209.10 209.40 660 1.82% 3.98%
Galapagos 166.40 -1.30% -2.20 31132 169.70 165.62 170.20 77 166.50 166.65 61 -1.92% 109.23%
- - - - - - - - - - - 0.00% 0.00%
Galp Energia 15.27 0.36% 0.06 69176 15.17 15.13 15.31 208 15.26 15.27 1215 1.94% 10.54%
GEA GROUP 28.97 0.56% 0.16 36073 29.09 28.89 29.15 176 28.95 28.97 468 0.14% 28.04%
- - - - - - - - - - - 0.00% 0.00%
Gecina 156.10 0.13% 0.20 3444 157.20 155.90 157.20 78 156.00 156.20 101 2.43% 37.96%
Genmab 1513.50 -1.01% -15.50 3625 1530.00 1513.50 1531.50 23 1512.50 1513.50 4 1.70% 43.91%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 67.30 -6.59% -4.75 39580 72.25 66.50 73.55 57 67.05 67.40 267 -1.23% 25.63%
GETINGE 167.30 -1.04% -1.75 57082 168.75 166.85 168.75 40 167.20 167.35 4 1.17% 111.52%
Getlink SE 15.62 1.83% 0.28 60733 15.41 15.39 15.63 1184 15.61 15.62 837 2.33% 30.39%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 169.20 0.95% 1.60 54428 168.05 167.85 169.75 198 169.10 169.25 1005 -0.68% 24.42%
GLANBIA 11.29 -0.09% -0.01 2426 11.26 11.27 11.27 199 11.27 11.30 245 -1.66% -31.14%
GLAXOSMITHKLINE 1725.00 0.71% 12.20 306731 1707.60 1706.80 1730.40 421 1725.20 1725.40 253 -0.16% 14.77%
Glencore Plc 244.85 2.66% 6.35 2613708 239.50 239.50 246.05 4578 244.70 244.85 719 -2.85% -17.94%
GN Store Nord 307.80 -1.54% -4.80 41122 312.00 307.80 312.00 76 307.50 307.70 189 1.99% 28.33%
Grand City Propertie 21.42 0.47% 0.10 26770 21.46 21.32 21.52 11 21.42 21.44 475 1.33% 11.92%
GREAT PORTLAND EST 804.40 0.12% 1.00 37493 804.60 800.80 806.20 1042 804.20 804.80 490 3.26% 21.72%
GREGGS PLC LS-,02 2048.00 -0.39% -8.00 4164 2072.00 2048.00 2072.00 20 2046.00 2050.00 504 -0.58% 62.66%
GRENKE 89.45 -0.56% -0.50 5153 90.30 89.45 90.30 78 89.05 89.55 26 -0.94% 21.64%
GRIFOLS CL. A 29.72 0.75% 0.22 65793 29.66 29.47 29.85 92 29.68 29.70 383 2.50% 29.22%
GBL 93.58 0.54% 0.50 3894 93.68 93.58 94.16 77 93.62 93.70 16 0.63% 22.73%
GVC HOLDINGS 861.80 2.55% 21.40 459646 842.40 842.40 872.60 473 861.80 862.80 242 4.50% 24.14%
H. Lundbeck 240.40 1.14% 2.70 18683 239.60 235.70 241.10 213 240.20 240.50 56 -3.69% -16.54%
HALMA 2102.00 10.49% 199.50 254224 1957.50 1957.50 2128.00 93 2101.00 2103.00 64 1.14% 40.20%
Hammerson 295.10 1.48% 4.30 206207 296.40 291.00 296.40 5322 293.90 295.10 447 3.23% -11.83%
Hannover Rueck 167.80 0.36% 0.60 14520 167.70 167.20 168.50 14 167.70 167.90 309 0.97% 42.78%
HARGREAVES LANSDOWN 1843.50 4.27% 75.50 109913 1803.00 1786.00 1845.50 663 1833.50 1841.50 205 -0.08% -3.94%
HAYS 165.80 2.22% 3.60 50354 164.10 163.90 165.80 2703 165.60 165.90 1306 1.06% 15.28%
HeidelbergCement AG 67.80 1.86% 1.24 81644 66.94 66.52 68.14 125 67.76 67.82 219 1.68% 24.36%
Heineken Holding 87.30 0.00% 0.00 8160 87.70 87.30 87.75 100 87.25 87.35 124 2.22% 18.78%
Heineken 93.44 -0.04% -0.04 48995 93.76 93.34 93.96 29 93.42 93.44 5 2.14% 21.34%
HELLA GmbH & Co KgaA 48.48 1.30% 0.62 29172 48.10 47.76 48.50 244 48.46 48.52 73 -2.33% 37.29%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 95.82 0.71% 0.68 50488 95.54 95.54 96.68 48 95.80 95.86 106 0.40% -0.19%
Hennes & Mauritz B 184.82 -1.09% -2.04 244471 185.82 184.70 186.25 431 184.80 184.84 100 -0.33% 48.14%
HERA 4.01 0.10% 0.00 115472 4.02 4.01 4.04 560 4.00 4.01 657 4.33% 50.00%
HERMES INTL 664.80 1.62% 10.60 8194 658.20 658.20 672.00 14 664.60 664.80 30 1.08% 35.19%
Hexagon B 526.00 1.08% 5.60 45644 525.00 524.20 529.00 148 526.00 526.20 107 -2.55% 27.61%
Hexpol B 89.90 1.70% 1.50 21684 89.05 89.05 89.90 470 89.65 89.80 1396 0.40% 25.84%
HIKMA PHARMA 1908.50 0.39% 7.50 91526 1911.50 1898.00 1928.50 104 1908.00 1910.50 310 0.53% 11.20%
HISCOX LTD LS-,065 1266.00 2.43% 30.00 212291 1240.00 1235.00 1273.00 1128 1264.00 1267.00 160 1.64% -23.51%
HOCHTIEF 112.00 0.90% 1.00 5129 111.70 111.20 112.90 48 112.00 112.20 271 -3.31% -5.29%
HOMESERVE 1280.00 6.93% 83.00 65783 1227.00 1218.00 1297.00 91 1278.00 1281.00 256 3.73% 39.02%
HOWDEN JOINERY GROUP 626.00 1.52% 9.40 177025 617.40 616.00 628.80 1483 625.60 626.00 350 5.15% 40.81%
HSBC Holdings 586.10 1.95% 11.20 1196919 579.00 578.30 587.30 1300 586.00 586.10 656 -1.83% -10.84%
Hugo Boss 41.49 1.12% 0.46 69704 41.37 40.96 41.68 213 41.48 41.51 71 1.53% -23.68%
Huhtamäki 41.23 -0.02% -0.01 5881 41.45 41.10 41.46 38 41.21 41.25 58 1.33% 52.91%
HUSQVARNA 76.40 0.87% 0.66 69838 76.04 76.04 76.96 217 76.44 76.48 25 -2.32% 15.35%
IBERDROLA 8.94 0.36% 0.03 900160 8.94 8.92 8.98 3265 8.93 8.94 2307 -0.10% 23.32%
ICA Gruppen 417.10 -1.32% -5.60 38959 422.50 416.50 424.40 21 416.70 417.20 99 -0.26% 33.09%
ICADE 89.45 0.17% 0.15 4372 89.70 89.45 90.40 97 89.45 89.50 36 2.47% 34.29%
IG GROUP HOLDINGS 667.40 1.03% 6.80 6838 666.80 664.80 670.40 29 667.20 668.00 130 0.18% 14.79%
Iliad 114.75 0.70% 0.80 21079 114.75 114.15 115.40 98 114.75 114.80 92 19.39% -6.75%
IMCD 75.90 2.43% 1.80 13385 74.60 74.60 76.00 66 75.80 76.00 62 2.92% 31.97%
IMI PLC 1122.00 1.58% 17.50 7406 1111.50 1111.00 1124.50 255 1121.00 1122.00 396 -1.25% 16.57%
IMMOFINANZ 24.70 0.00% 0.00 14156 24.70 24.65 24.75 980 24.65 24.75 131 0.82% 17.42%
Imperial Brands 1796.40 2.28% 40.00 206355 1757.40 1749.40 1799.00 214 1796.00 1797.20 159 -2.31% -26.37%
INCHCAPE 646.25 0.58% 3.75 16780 643.00 642.00 648.50 495 644.50 646.00 113 0.16% 16.08%
Inditex Ind De Desno 27.72 -1.07% -0.30 265273 28.18 27.68 28.19 886 27.72 27.73 62 1.26% 24.98%
Industrivärden A 231.00 1.32% 3.00 10689 229.60 229.00 231.20 376 230.60 231.00 535 3.35% 24.66%
Indutrade 312.40 1.49% 4.60 7300 311.00 311.00 315.60 106 312.00 313.40 96 1.18% 49.71%
Infineon Technologie 19.50 0.43% 0.08 367060 19.27 19.24 19.60 310 19.50 19.51 100 4.74% 11.29%
Informa Plc 796.20 1.01% 8.00 118775 793.00 792.80 801.60 300 795.80 796.20 591 -2.62% 24.79%
ING Groep 10.61 1.20% 0.13 704317 10.52 10.48 10.62 506 10.61 10.61 1223 -2.57% 9.30%
INGENICO 97.68 0.41% 0.40 32677 97.88 96.88 98.24 32 97.62 97.70 7 -0.59% 96.96%
Inmarsat 555.00 -0.57% -3.20 9024 559.80 554.40 559.80 318 554.80 555.40 441 -0.50% 46.32%
Inmobiliaria Colonia 11.84 -0.34% -0.04 17464 11.89 11.84 11.95 637 11.82 11.86 783 1.54% 45.86%
Intercontinental Hot 4840.50 1.31% 62.75 14500 4799.00 4799.00 4851.00 72 4840.50 4843.00 54 0.16% 13.03%
INTERMED CAPITAL GRP 1547.00 3.76% 56.00 283828 1541.00 1542.00 1613.00 465 1548.00 1554.00 121 1.43% 59.89%
IAG 554.60 0.98% 5.40 288150 552.60 547.80 557.60 400 554.00 554.20 1235 1.74% -11.02%
INTERPUMP GROUP 27.28 1.79% 0.48 1585 27.00 26.98 27.32 395 27.28 27.36 107 -1.03% 3.40%
Intertek Group 5584.00 5.48% 290.00 83893 5456.00 5446.00 5584.00 189 5580.00 5584.00 18 2.36% 10.04%
INTESA SANPAOLO 2.37 1.02% 0.02 3572122 2.35 2.35 2.38 9917 2.37 2.37 5000 -0.17% 21.16%
Investec Plc 440.00 2.49% 10.70 233497 434.70 432.00 442.20 242 440.00 440.30 1062 -3.53% -2.39%
Investor B 507.00 -0.04% -0.20 160640 508.00 506.70 510.00 671 506.80 507.00 816 -0.08% 35.43%
Ipsen 97.35 -0.31% -0.30 13983 97.65 96.75 98.05 61 97.20 97.40 19 -2.93% -13.47%
ISS 152.75 2.14% 3.20 41510 150.05 150.05 154.40 36 152.65 152.75 95 -2.67% -17.72%
ITALGAS S.P.A. O.N. 5.79 -0.79% -0.05 42543 5.85 5.79 5.85 1258 5.78 5.80 2268 -0.44% 17.04%
ITV Plc 136.55 0.63% 0.85 756919 135.95 135.10 137.30 2982 136.45 136.60 10428 -0.04% 8.60%
IWG PLC 407.20 1.17% 4.70 45925 403.90 403.00 410.45 172 406.90 408.00 211 2.84% 93.05%
JCDECAUX 26.46 2.08% 0.54 11840 25.96 25.96 26.50 69 26.40 26.46 25 0.08% 5.19%
JD Sports Fashion 772.20 0.08% 0.60 261653 775.20 766.60 780.40 386 772.00 772.20 913 2.72% 121.34%
JERONIMO MARTINS 14.93 -0.33% -0.05 41990 15.05 14.91 15.05 355 14.90 14.93 100 -2.44% 45.32%
WOOD GROUP (JOHN) 364.10 1.99% 7.10 90090 360.30 358.35 369.20 337 364.00 364.40 841 -4.29% -29.61%
Johnson, Matthey 3247.00 2.56% 81.00 20715 3194.00 3185.00 3253.00 51 3248.00 3250.00 138 -0.69% 13.64%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 368.80 1.51% 5.50 29205 365.50 365.30 370.00 344 368.80 369.10 171 1.03% 23.07%
Just-Eat 755.60 0.67% 5.00 119730 750.60 750.20 755.60 487 755.80 757.80 459 1.76% 27.65%
K+S 11.04 2.03% 0.22 296054 10.90 10.73 11.12 47 11.03 11.04 686 -16.45% -31.50%
KBC Groep 67.94 1.40% 0.94 83530 67.42 67.38 67.98 509 67.92 67.96 163 1.67% 18.75%
KERING 547.80 1.29% 7.00 10284 542.70 542.50 549.00 12 547.70 547.80 3 3.72% 31.71%
KERRY GROUP A 115.50 -1.79% -2.10 24303 117.50 115.30 118.00 169 115.50 115.60 97 1.20% 36.03%
KESKO B 63.16 -0.16% -0.10 9101 63.26 63.16 63.60 205 63.14 63.20 133 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 210.40 0.77% 1.60 1063546 208.40 208.20 212.50 310 210.30 210.50 892 -3.82% 1.06%
Kingspan Group 49.66 2.39% 1.16 11580 49.10 49.50 50.05 90 49.62 49.94 64 3.72% 31.72%
Kinnevik AB 'B' 219.10 0.74% 1.60 106406 219.20 218.60 221.90 170 218.90 219.30 579 -16.76% 2.06%
KION GROUP 61.64 2.49% 1.50 29495 60.80 60.72 61.72 37 61.62 61.66 87 1.18% 36.50%
Klépierre 33.33 0.97% 0.32 37085 33.27 33.16 33.56 135 33.31 33.35 59 -0.69% 22.12%
KNORR-BREMSE AG INH 86.11 0.74% 0.63 12156 85.47 85.55 86.40 4 86.06 86.12 50 -5.52% 8.22%
KOJAMO OYJ 15.76 -0.51% -0.08 2657 15.86 15.70 15.92 44 15.74 15.76 261 -0.13% 93.74%
KONE 56.88 -0.18% -0.10 137848 57.06 56.78 57.18 299 56.88 56.92 46 0.46% 37.24%
KONECRANES 28.85 0.14% 0.04 22211 28.79 28.76 29.10 171 28.84 28.87 45 -3.90% 9.38%
Ahold Delhaize 24.13 0.17% 0.04 238013 24.20 24.13 24.27 660 24.12 24.13 162 -1.23% 8.86%
Koninklijke DSM 117.25 0.34% 0.40 117840 116.80 116.75 117.80 275 117.20 117.25 47 0.17% 64.02%
KONINKLIJKE KPN 2.77 -0.64% -0.02 892400 2.80 2.77 2.81 6410 2.77 2.77 8019 -0.21% 9.11%
PHILIPS 41.14 0.39% 0.16 187746 41.08 40.85 41.44 64 41.14 41.15 394 2.40% 32.32%
Koninklijke Vopak 50.56 -1.02% -0.52 14143 51.08 50.54 51.08 162 50.52 50.58 85 5.49% 28.44%
- - - - - - - - - - - 0.00% 0.00%
L'Oreal 261.50 -0.08% -0.20 20858 262.00 260.75 262.60 191 261.40 261.60 106 -0.65% 30.07%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 20.18 -0.88% -0.18 47148 20.44 20.16 20.44 510 20.16 20.18 1526 -2.86% -7.66%
LAND SECURITES GRP 922.60 0.57% 5.20 119381 922.60 912.40 924.20 110 922.60 923.00 469 3.22% 13.82%
Lanxess 63.26 1.31% 0.82 33503 62.94 62.30 63.46 342 63.22 63.28 187 0.29% 54.21%
LEG Immobilien 103.35 0.39% 0.40 9446 103.15 103.00 103.65 154 103.30 103.40 17 2.59% 12.27%
Legal & General 282.80 0.68% 1.90 1629929 282.60 279.80 285.10 1222 282.50 282.60 3539 3.61% 21.60%
Legrand 72.59 1.16% 0.83 77818 72.30 71.82 72.64 121 72.56 72.58 141 1.04% 45.15%
Leonardo S.p.A. 11.30 0.85% 0.10 127489 11.26 11.21 11.34 378 11.30 11.31 535 -1.23% 46.15%
LINDE PLC EO 0,001 190.30 0.69% 1.30 39463 189.70 188.95 191.25 80 190.25 190.30 99 3.01% 36.12%
Lloyds Banking Grp 60.39 1.50% 0.89 12982440 59.96 59.53 60.66 2322 60.39 60.40 32747 1.54% 14.91%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 6966.00 1.87% 128.00 48562 6884.00 6858.00 7000.00 36 6962.00 6966.00 55 -0.78% 69.68%
- - - - - - - - - - - 0.00% 0.00%
Loomis B 384.40 0.26% 1.00 10967 385.00 382.00 386.00 10 384.20 384.80 70 1.05% 34.15%
LPP 7765.00 0.00% 0.00 - 7765.00 7765.00 7765.00 - - - - 0.00% 0.00%
Lundbergföretagen B 385.40 0.94% 3.60 5183 384.80 384.00 386.20 105 385.40 385.80 224 1.76% 46.62%
Lundun Petroleum 300.00 -0.20% -0.60 115847 302.60 298.60 303.00 100 299.80 300.00 67 -4.05% 35.83%
LVMH Moët Henn. L. Vui 400.55 -0.04% -0.15 50774 403.05 400.55 404.90 84 400.45 400.60 133 -0.60% 54.92%
M+G LS -,05 235.20 1.03% 2.40 756362 233.80 233.10 236.40 5528 235.00 235.20 653 5.43% 0.00%
Man Group 145.90 1.92% 2.75 125939 144.05 144.05 146.80 2377 145.40 146.00 800 -3.21% 7.43%
MAPFRE 2.55 1.39% 0.04 32477 2.54 2.54 2.56 250 2.55 2.55 546 -2.44% 8.72%
MARKS & SPENCER GRP 188.20 3.86% 7.00 1089234 180.82 180.70 188.62 391 188.15 188.45 1196 -3.49% -23.05%
Mediobanca 10.35 0.49% 0.05 198342 10.31 10.31 10.37 2679 10.35 10.36 1500 -1.39% 40.06%
MEGGITT 642.40 1.81% 11.40 144251 638.60 638.60 650.40 75 642.20 642.40 1947 0.13% 34.26%
Melrose Industries 227.10 2.21% 4.90 664012 223.20 222.70 227.70 7383 227.00 227.20 2286 -0.85% 35.74%
MERCK KGAA 108.60 0.32% 0.35 51182 108.45 108.25 110.35 11 108.50 108.65 4 -1.10% 20.49%
Merlin Properties SO 13.37 0.53% 0.07 198600 13.35 13.33 13.41 120 13.37 13.38 151 2.62% 22.86%
Metro AG 14.85 0.47% 0.07 18155 14.81 14.74 14.90 611 14.79 14.85 513 -1.70% 10.67%
METSO OYJ 34.39 1.39% 0.47 36059 34.11 34.10 34.42 205 34.39 34.43 26 -3.85% 48.19%
Micro Focus Intl 1045.00 -0.11% -1.20 86393 1049.10 1035.60 1053.40 100 1044.80 1045.60 198 -3.56% -24.24%
Moncler 37.23 1.00% 0.37 173511 37.05 36.99 37.49 138 37.22 37.24 413 -1.05% 27.76%
MONDI 1679.00 1.33% 22.00 85556 1668.50 1663.25 1687.50 436 1678.50 1680.00 381 -0.69% 1.35%
MONEYSUPERMARKET.COM 358.80 0.22% 0.80 28359 361.00 358.40 362.50 387 358.50 358.80 189 2.31% 29.90%
MorphoSys 105.40 3.43% 3.50 28261 101.80 101.50 107.85 43 105.30 105.60 45 3.24% 14.62%
MORRISON WM SMKTS 201.20 1.21% 2.40 913888 199.00 199.00 202.10 3387 201.00 201.20 2166 0.45% -6.58%
Mowi 221.90 -1.51% -3.40 256619 224.80 220.80 225.00 503 221.70 222.00 775 -1.14% 0.00%
MTU Aero Engines 248.40 3.28% 7.90 22118 242.60 242.50 249.50 101 248.30 248.40 37 -0.21% 52.02%
Münchener Rück 258.40 0.62% 1.60 34397 257.60 257.40 259.50 254 258.30 258.50 141 1.06% 34.87%
NATIONAL GRID 905.60 -0.28% -2.50 446435 904.60 902.30 908.40 972 905.40 905.70 362 2.42% 18.89%
Natixis 4.03 1.38% 0.06 368947 4.01 3.99 4.05 2388 4.03 4.04 600 -1.29% -3.14%
Naturgy Energy Group 23.85 -0.67% -0.16 32612 24.02 23.84 24.11 335 23.85 23.86 501 -0.37% 7.48%
Nemetschek 54.15 0.28% 0.15 25637 54.40 54.10 54.80 343 54.15 54.25 102 1.41% 68.84%
Neste Corp 31.85 0.66% 0.21 173606 31.64 31.60 31.98 626 31.84 31.86 425 0.22% 41.12%
- - - - - - - - - - - 0.00% 0.00%
NEXI S.P.A. 9.38 0.58% 0.05 231485 9.35 9.33 9.39 901 9.37 9.39 1602 1.91% 0.00%
NEXT 6722.00 0.06% 4.00 17968 6746.00 6704.00 6804.00 39 6720.00 6724.00 17 1.73% 68.79%
Nibe Industrier B 144.25 2.45% 3.45 53682 141.95 141.95 144.35 557 144.20 144.35 404 3.80% 54.86%
NMC HEALTH PLC LS-,1 2578.00 2.59% 65.00 201120 2526.50 2510.00 2604.00 390 2577.00 2580.00 43 10.80% -8.55%
NN Group 35.64 0.88% 0.31 88059 35.52 35.38 35.79 233 35.63 35.64 539 -0.08% 1.73%
NOKIA 3.13 -0.11% -0.00 1269388 3.14 3.11 3.14 950 3.13 3.13 4153 -2.55% -37.64%
NOKIAN TYRES 26.77 2.61% 0.68 51287 26.14 26.09 26.78 155 26.76 26.78 225 -5.16% -2.72%
Nordea Bank 70.67 1.32% 0.92 459181 70.13 69.95 70.76 314 70.65 70.66 944 -4.03% -6.56%
Norsk Hydro 33.53 1.18% 0.39 512418 33.31 33.17 33.61 5449 33.48 33.52 550 -5.21% -15.42%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 384.80 0.40% 1.55 389329 383.57 379.40 386.20 194 384.75 384.90 35 -1.72% 28.78%
NOVOZYMES 314.80 -0.32% -1.00 31341 315.40 312.80 316.70 413 314.70 314.80 9 -0.19% 8.60%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 1179.50 1.38% 16.00 84340 1169.00 1169.00 1191.00 90 1178.50 1180.00 276 5.06% 47.13%
Oersted 614.00 0.46% 2.80 84125 614.40 613.60 618.40 136 613.80 614.20 89 0.92% 40.34%
OLD MUTUAL LTD. 104.35 0.29% 0.30 7342 104.50 104.35 104.60 11361 103.85 104.75 2595 -2.71% -10.30%
OMV 53.26 0.79% 0.42 77890 52.90 52.80 53.80 213 53.26 53.30 371 -2.08% 38.43%
ORANGE SA 14.63 -0.83% -0.12 284917 14.74 14.62 14.77 251 14.62 14.63 4414 2.79% 3.98%
Orion B 39.87 -0.28% -0.11 5311 39.98 39.69 40.13 2 39.86 39.92 92 0.20% 32.17%
Orkla ASA 87.30 0.37% 0.32 275835 86.76 86.76 88.08 1706 87.28 87.30 683 -0.37% 27.84%
Orpea 111.20 0.00% 0.00 19772 111.40 111.10 112.30 137 111.20 111.30 123 0.82% 25.03%
OSRAM Licht 40.09 -0.07% -0.03 14614 40.09 40.05 40.14 157 40.07 40.10 268 -0.10% 5.30%
Pandora 277.80 0.43% 1.20 42748 277.00 276.90 281.40 150 277.70 277.90 11 -2.33% 4.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PEARSON 679.40 1.16% 7.80 46499 674.60 673.80 680.00 889 678.60 679.00 1093 -3.64% -28.22%
PENNON GROUP 930.40 -0.32% -3.00 82507 938.40 926.20 938.40 100 929.80 931.00 272 4.06% 34.30%
Pernod-Ricard 170.70 -0.06% -0.10 33386 170.85 170.43 171.70 87 170.70 170.75 44 0.86% 20.83%
PERSIMMON 2510.00 0.24% 6.00 88961 2516.00 2491.50 2534.00 126 2507.00 2510.00 111 2.37% 29.57%
Peugeot 23.06 0.65% 0.15 472708 23.11 23.02 23.31 608 23.05 23.07 872 -4.46% 23.34%
- - - - - - - - - - - 0.00% 0.00%
PIRELLI + C. 5.36 1.86% 0.10 40484 5.30 5.30 5.39 181 5.36 5.37 1567 -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 1181.00 -0.30% -3.50 26935 1183.00 1178.50 1189.00 155 1181.00 1183.50 66 0.89% 43.47%
PORSCHE AUTOMOBIL 67.96 1.95% 1.30 131370 67.16 67.10 68.32 50 67.96 67.98 301 -2.94% 28.84%
Poste Italiane 11.04 -0.18% -0.02 86283 11.04 11.03 11.12 400 11.03 11.04 725 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 13.26 1.96% 0.26 106735 13.03 13.02 13.29 727 13.26 13.27 42 -5.31% -16.31%
Prosus 62.91 1.01% 0.63 42665 62.60 62.32 62.98 412 62.91 62.92 28 -0.26% 0.00%
PROXIMUS 27.55 -0.18% -0.05 36547 27.77 27.50 27.86 213 27.53 27.55 183 0.00% 17.25%
PRUDENTIAL 1337.00 2.77% 36.00 716345 1312.50 1311.50 1339.00 190 1337.00 1337.50 375 -2.66% -7.37%
PRYSMIAN 20.08 1.72% 0.34 105695 19.76 19.70 20.08 569 20.08 20.10 262 -5.10% 17.19%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 39.34 0.87% 0.34 125515 39.17 38.99 39.49 287 39.33 39.35 487 -3.37% -21.86%
PUMA 67.65 0.37% 0.25 29475 67.75 67.55 68.30 318 67.60 67.70 227 0.52% 58.96%
QIAGEN 37.51 1.52% 0.56 168358 37.02 36.99 37.67 100 37.51 37.56 411 27.11% 24.79%
QUILTER PLC 144A LS- 141.85 0.67% 0.95 69523 141.95 141.50 143.25 3403 141.80 142.10 853 -1.43% 19.61%
Raiffeisenbank Bank 22.09 3.37% 0.72 30270 21.61 21.57 22.09 167 22.06 22.08 2 -7.85% -3.43%
Randstad Holding N.V 51.68 1.17% 0.60 24480 51.50 51.18 51.86 217 51.66 51.68 3 -0.55% 28.18%
RECKITT BENCKISER 5925.00 -0.07% -4.00 97350 5938.00 5888.00 5965.00 232 5923.00 5924.00 1 1.73% -1.17%
RECORDATI 37.10 -0.43% -0.16 10068 37.23 36.99 37.41 219 37.06 37.11 253 -0.64% 23.21%
RED ELECTRICA 17.29 0.17% 0.03 219535 17.32 17.24 17.43 966 17.28 17.29 836 -2.92% -11.44%
Relx Plc 1883.00 1.76% 32.50 83617 1862.25 1857.50 1890.50 839 1882.00 1883.00 600 0.76% 14.40%
Renault 43.99 1.03% 0.45 145592 43.66 43.34 44.25 107 43.99 44.00 377 -6.10% -20.21%
RENTOKIL INITIAL 449.50 1.74% 7.70 588619 444.30 442.30 454.20 1952 449.40 449.60 533 1.66% 31.64%
REPSOL 14.72 0.82% 0.12 309583 14.62 14.59 14.75 918 14.72 14.72 2662 -2.93% 3.55%
Rexel 11.41 1.06% 0.12 233287 11.40 11.37 11.55 205 11.41 11.43 366 -5.13% 21.76%
Rheinmetall 103.40 1.08% 1.10 26396 102.42 102.42 103.60 105 103.40 103.50 6 -2.29% 32.48%
Rightmove 613.40 1.42% 8.60 68038 605.20 605.20 614.00 727 613.20 613.60 337 1.92% 39.56%
RIO TINTO 4261.50 2.07% 86.50 230362 4184.50 4182.00 4270.00 137 4260.50 4261.50 205 1.18% 11.68%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 737.60 1.29% 9.40 366304 728.60 728.60 741.60 386 737.40 737.80 256 -1.67% -11.90%
ROTORK 343.40 2.45% 8.20 34089 338.10 337.10 343.40 406 342.40 343.40 5 0.99% 35.27%
Royal Bk of Scotld G 224.00 -0.27% -0.60 883380 225.70 223.10 226.90 6958 223.90 224.10 2749 1.13% 4.08%
Royal Dutch Shell A 27.05 0.86% 0.23 389664 26.88 26.84 27.09 1700 27.05 27.05 262 -1.45% 4.30%
Royal Mail 231.60 1.14% 2.60 665605 230.70 230.10 234.00 266 231.30 231.50 1672 2.28% -16.33%
Royal Unibrew 588.80 0.75% 4.40 3475 585.00 585.00 592.00 17 589.00 589.40 2 3.21% 29.87%
RSA INSURANCE GROUP 547.80 1.67% 9.00 147010 541.90 540.60 548.80 286 547.60 548.00 558 -1.43% 5.28%
RTL Group 42.78 0.14% 0.06 47069 42.84 42.42 43.16 316 42.76 42.80 179 -6.85% -8.83%
Rubis 53.85 -0.74% -0.40 12035 54.10 53.85 54.40 111 53.80 53.90 97 -2.16% 15.43%
RWE 26.31 -1.29% -0.34 1015242 26.62 26.10 26.80 100 26.27 26.30 694 2.76% 39.92%
Ryanair Holdings 13.81 2.03% 0.28 19944 13.60 13.53 13.87 10 13.81 13.82 100 -1.96% 25.37%
Rémy Cointreau 122.10 -1.69% -2.10 8348 124.50 122.10 124.80 60 121.90 122.10 147 1.64% 25.96%
Saab B 329.40 2.58% 8.30 65132 322.10 322.00 332.10 163 329.50 329.70 80 1.90% 4.49%
SAFRAN 150.05 0.70% 1.05 22622 149.80 149.50 150.80 272 149.95 150.05 273 1.57% 41.63%
SAGE GROUP 750.80 1.46% 10.80 105983 746.80 742.00 753.80 734 750.60 751.20 660 1.04% 23.62%
Sainsbury (J) 213.50 2.10% 4.40 655359 208.60 208.60 214.00 1852 213.40 213.70 2511 2.80% -21.03%
SAIPEM 4.32 0.99% 0.04 39534 4.29 4.29 4.33 181 4.31 4.31 561 -3.09% 31.02%
Salmar 391.10 -3.36% -13.60 97916 407.80 391.00 408.40 142 390.90 391.10 237 -8.99% -6.10%
Sampo 'A' 37.09 0.73% 0.27 58811 37.02 36.93 37.14 232 37.08 37.10 785 -0.83% -3.81%
Sandvik 175.85 0.60% 1.05 322201 175.35 175.35 176.80 1130 175.80 175.90 544 -2.40% 38.35%
Sanofi 84.02 -0.21% -0.18 234718 84.96 84.01 84.98 80 84.01 84.02 88 1.14% 11.21%
SAP SE 123.58 1.26% 1.54 229972 122.32 122.14 124.50 127 123.58 123.60 219 -1.42% 39.89%
Sartorius Vz 181.90 -0.11% -0.20 1539 181.20 181.20 183.90 15 181.80 182.10 13 1.17% 66.30%
Sartorius Stedim Bio 136.50 -0.58% -0.80 2863 138.50 136.50 138.70 12 136.30 136.70 68 0.59% 57.63%
SBM Offshore 16.16 -0.28% -0.04 50992 16.17 16.05 16.30 175 16.16 16.17 435 -2.08% 25.04%
Schibsted 263.10 2.25% 5.80 17928 256.90 256.70 263.40 158 262.50 263.00 100 -0.43% 12.48%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 88.02 0.32% 0.28 141057 88.00 87.74 88.46 107 88.02 88.04 167 0.64% 46.53%
SCHRODERS VTG 3281.00 2.31% 74.00 23466 3235.00 3228.00 3282.50 195 3279.00 3282.00 19 0.19% 31.11%
SCOR SE 37.97 0.29% 0.11 21771 37.99 37.93 38.23 166 37.99 38.01 3 0.08% -3.91%
SCOUT24 AG NA O.N. 52.20 0.29% 0.15 16578 52.20 51.85 52.45 305 52.15 52.25 507 0.00% 30.45%
SEB 141.60 0.28% 0.40 2637 142.00 141.50 143.20 20 141.40 141.60 9 2.39% 25.73%
Securitas B 160.40 -0.62% -1.00 81514 161.50 160.30 162.20 295 160.25 160.40 526 1.25% 13.74%
SEGRO 866.60 -0.07% -0.60 153471 866.00 861.80 867.00 418 866.40 866.80 4 3.41% 47.08%
SES 11.81 -19.77% -2.91 725936 11.90 11.39 12.04 505 11.80 11.87 312 -14.29% -11.80%
SEVERN TRENT 2367.00 0.25% 6.00 26343 2374.00 2360.00 2376.00 37 2365.00 2366.00 14 5.17% 30.55%
- - - - - - - - - - - 0.00% 0.00%
Siemens 115.30 0.93% 1.06 196821 114.76 114.36 115.88 203 115.24 115.28 134 1.13% 16.77%
Siemens Gamesa Renew 13.48 1.20% 0.16 220086 13.39 13.39 13.51 130 13.48 13.49 381 3.62% 25.23%
Siemens Healthineers 43.35 -0.36% -0.15 29241 43.51 43.34 43.60 163 43.33 43.35 314 3.04% 18.62%
Signify 27.33 -0.36% -0.10 19033 27.50 27.30 27.56 99 27.32 27.34 796 -0.40% 33.67%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
SimCorp 688.00 -0.15% -1.00 9468 690.50 686.50 693.50 23 687.50 688.50 114 2.45% 55.04%
SEB A 82.68 1.92% 1.56 875960 83.14 81.68 83.70 451 82.64 82.70 1712 -14.84% -5.65%
Skanska B 214.80 0.47% 1.00 204504 214.90 214.70 215.30 1072 214.70 214.80 813 -0.09% 52.03%
SKF B 182.80 1.02% 1.85 76762 181.50 181.40 183.20 76 182.75 182.90 602 -2.16% 34.79%
SMITH & NEPHEW 1675.50 0.06% 1.00 96211 1671.00 1664.00 1684.50 103 1675.00 1676.00 1090 2.38% 14.57%
Smiths Group 1667.00 3.41% 55.00 56383 1625.50 1625.50 1667.00 202 1666.50 1667.00 37 -1.35% 18.36%
SMURFIT KAPPA GRP 31.76 -0.25% -0.08 38214 31.92 31.66 32.04 797 31.72 31.76 91 1.79% 37.84%
SNAM 4.59 -0.43% -0.02 517728 4.63 4.59 4.65 4387 4.59 4.60 2956 0.54% 21.01%
Société Générale 28.59 1.20% 0.34 284432 28.28 28.25 28.62 179 28.59 28.59 100 -1.88% 1.67%
Sodexo 106.85 0.28% 0.30 18532 107.20 106.30 107.30 78 106.80 106.85 22 0.24% 19.10%
Sofina 198.70 0.56% 1.10 244 199.00 198.70 199.20 6 198.60 199.00 44 -0.30% 19.76%
Solvay 104.45 0.14% 0.15 30545 104.20 103.45 104.65 16 104.45 104.50 223 6.21% 19.86%
- - - - - - - - - - - 0.00% 0.00%
Sopra Steria Group 133.40 2.14% 2.80 4563 131.10 131.10 133.40 13 133.30 133.60 6 -1.10% 61.63%
Spectris 2745.00 6.07% 157.00 29396 2596.00 2596.00 2765.00 51 2739.00 2746.00 45 -3.50% 13.01%
Spie 18.61 0.11% 0.02 15965 18.68 18.60 18.80 440 18.60 18.64 479 0.00% 60.54%
SPIRAX-SARCO ENGIN. 8545.00 2.64% 220.00 8861 8460.00 8420.00 8560.00 89 8540.00 8545.00 20 -0.06% 33.73%
SSE 1332.00 -0.37% -5.00 157193 1338.50 1327.50 1338.50 637 1331.50 1332.00 903 5.57% 24.20%
SSP Group 663.00 1.07% 7.00 35504 659.00 658.00 667.00 1939 663.00 665.00 213 1.23% 1.05%
ST JAMES'S PLACE 1083.50 1.17% 12.50 138967 1074.50 1073.00 1084.50 472 1083.00 1085.00 896 1.42% 14.01%
STANDARD CHARTERED 701.80 0.46% 3.20 718651 699.60 696.80 702.60 1478 701.40 701.60 2561 -1.66% 14.45%
Standard Life Aberde 318.80 2.81% 8.70 526244 312.60 312.10 319.40 347 318.60 318.90 348 -0.06% 20.92%
STMicroelectronics 22.05 0.41% 0.09 227885 22.00 21.91 22.12 312 22.05 22.07 1575 1.67% 76.31%
Stora Enso Oyj R 12.54 0.12% 0.01 264898 12.57 12.51 12.61 319 12.54 12.55 1793 -1.99% 24.68%
Storebrand 66.62 1.34% 0.88 111479 66.02 66.02 66.74 300 66.60 66.64 200 -1.32% 6.79%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 98.24 1.15% 1.12 300793 96.96 96.84 98.88 199 98.14 98.20 1829 0.58% 14.80%
Suez Environnement 13.11 -0.83% -0.11 127795 13.22 13.11 13.22 495 13.11 13.12 1301 -0.83% 15.31%
- - - - - - - - - - - 0.00% 0.00%
Svenska Cellulos B 102.55 0.94% 0.95 183166 101.85 101.60 103.20 1481 102.50 102.55 8 -0.39% 47.63%
SHB A 96.56 1.54% 1.46 253001 95.85 95.18 96.66 2282 96.54 96.60 320 -0.71% -2.78%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 131.00 1.59% 2.05 819822 129.50 126.85 131.25 187 130.95 131.00 634 -6.79% -34.71%
SWEDISH MATCH 457.30 0.35% 1.60 145874 455.00 453.40 458.50 65 457.20 457.40 46 0.84% 30.91%
Swedish Orphan Bio 160.55 2.07% 3.25 34054 158.45 158.03 163.20 100 160.45 160.65 572 -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 86.12 0.38% 0.33 18107 85.94 85.82 86.52 3 86.10 86.12 1 0.39% 32.88%
TAG Immobilien 22.26 0.00% 0.00 54753 22.32 22.24 22.40 481 22.24 22.28 217 1.74% 11.47%
TAKEAWAY.COM N.V. EO 81.25 3.24% 2.55 66219 80.00 79.95 82.35 97 81.25 81.35 67 5.00% 34.76%
TATE & LYLE 709.20 0.24% 1.70 60065 707.20 702.40 709.40 57 709.20 709.40 703 -2.16% 6.97%
Taylor Wimpey 174.80 0.29% 0.50 1562853 175.05 173.95 176.00 3350 174.65 174.85 1200 2.02% 27.93%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.65 -0.42% -0.07 72302 17.75 17.64 17.84 92 17.64 17.65 175 -4.37% 0.14%
Tele2 B 140.35 0.11% 0.15 108621 140.60 139.75 141.05 185 140.30 140.40 267 1.56% 24.18%
Telecom Italia 0.55 1.34% 0.01 1580329 0.55 0.55 0.55 8473 0.55 0.55 5779 2.97% 12.17%
Telefónica Dtl. 2.76 0.18% 0.01 291500 2.76 2.76 2.78 835 2.76 2.76 399 -2.69% -19.62%
TELEFÓNICA 6.75 0.66% 0.04 934349 6.74 6.73 6.78 555 6.75 6.75 6987 -2.95% -8.98%
Telenet Group Holdin 43.20 0.00% 0.00 4572 43.36 42.84 43.40 69 43.10 43.18 25 -2.22% 6.46%
Telenor 168.20 -0.06% -0.10 314954 167.95 167.20 169.35 883 168.10 168.25 1886 2.34% 0.60%
Telia Company 42.34 -0.17% -0.07 735437 42.50 42.25 42.57 1011 42.33 42.34 6246 -0.24% 1.34%
Temenos Group 173.90 - - - - - - 319 166.35 180.65 314 -0.54% 47.37%
TENARIS 9.76 1.04% 0.10 182176 9.81 9.73 9.83 205 9.76 9.76 2020 -3.83% 2.61%
TERNA 5.87 -0.74% -0.04 472844 5.94 5.87 5.94 475 5.87 5.87 1300 -0.20% 19.68%
TESCO 236.90 0.72% 1.70 1030650 235.30 234.30 238.20 675 236.90 237.00 1824 -0.88% 23.76%
TGS-NOPEC Geophys. 256.10 -0.04% -0.10 62975 257.10 255.70 257.80 29 256.00 256.30 346 0.39% 22.53%
Thales 90.26 0.29% 0.26 65385 90.20 89.76 90.44 1067 90.24 90.28 152 3.66% -11.55%
THYSSENKRUPP 13.52 3.52% 0.46 390259 13.20 13.10 13.69 483 13.50 13.52 199 -2.21% -12.44%
Tomra Systems 256.00 1.83% 4.60 15078 253.20 253.20 257.60 218 255.80 256.20 175 0.88% 28.40%
Topdanmark 294.20 -0.14% -0.40 4490 296.00 294.00 296.00 66 294.20 294.60 49 -0.47% -2.71%
Total 49.27 0.63% 0.31 250102 48.98 48.88 49.34 460 49.27 49.27 505 -0.79% 5.81%
TRAVIS PERKINS 1555.00 2.00% 30.50 77804 1530.50 1528.00 1562.00 525 1553.50 1556.00 200 2.76% 41.81%
Trelleborg B 162.15 1.09% 1.75 69917 162.00 161.30 163.15 141 162.10 162.20 575 -1.96% 15.35%
TRITAX BIG BOX REIT 151.90 0.20% 0.30 67371 151.90 151.80 152.50 958 151.80 152.00 1375 1.68% 15.29%
Tryg 182.20 -0.82% -1.50 23853 184.05 182.20 184.10 326 182.20 182.30 535 -0.43% 12.42%
TUI 12.62 2.39% 0.29 49205 12.40 12.38 12.62 769 12.59 12.61 555 1.07% 0.00%
TULLOW OIL 144.10 0.00% 0.00 548303 144.00 140.60 144.70 2637 144.05 144.30 916 -30.85% -19.54%
Téléperformance 213.40 0.95% 2.00 3135 212.00 210.40 213.60 50 213.20 213.40 54 0.19% 51.98%
Ubisoft Entertainmen 49.95 -0.18% -0.09 130755 50.16 49.28 50.24 144 49.94 49.96 125 -2.27% -29.26%
- - - - - - - - - - - 0.00% 0.00%
UCB 73.04 -0.63% -0.46 22017 73.30 72.88 73.58 43 73.00 73.04 75 0.77% 3.35%
UNITED DRUG 793.50 0.38% 3.00 25037 794.00 791.00 799.50 141 790.50 792.00 1024 0.64% 32.19%
Umicore 40.24 0.95% 0.38 38659 39.84 39.83 40.26 165 40.18 40.25 107 3.69% 14.77%
UNICREDIT 12.51 1.71% 0.21 1026671 12.39 12.46 12.61 2096 12.50 12.51 3435 -1.65% 24.71%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4563.00 -0.09% -4.00 72674 4553.50 4545.00 4586.00 85 4563.00 4563.50 2 -1.03% 10.90%
Unione Di Banche Ita 2.81 1.92% 0.05 412863 2.78 2.76 2.81 5215 2.81 2.81 1900 2.04% 9.24%
Uniper 28.71 1.13% 0.32 53881 28.48 28.45 29.03 119 28.67 28.71 438 1.39% 26.29%
UNITE GROUP 1192.00 -0.42% -5.00 23989 1196.00 1192.00 1201.00 415 1191.00 1193.00 386 5.93% 48.05%
UNITED INTERNET 30.46 1.33% 0.40 29110 30.32 30.18 30.66 86 30.43 30.47 446 0.37% -21.47%
UNITED UTILITIES 886.80 0.16% 1.40 145589 886.80 881.40 891.20 727 886.00 886.60 135 5.18% 20.61%
UPM-KYMMENE 30.80 0.26% 0.08 148792 30.80 30.69 30.89 321 30.80 30.82 366 -0.90% 38.94%
Valmet OYJ 20.74 1.47% 0.30 36221 20.58 20.52 20.78 268 20.70 20.74 680 -3.22% 14.32%
Valéo 36.04 4.37% 1.51 184498 34.98 34.92 36.27 177 36.03 36.05 61 -1.90% 35.36%
- - - - - - - - - - - 0.00% 0.00%
Veolia Environnement 22.91 -1.16% -0.27 174288 23.25 22.88 23.27 1011 22.90 22.91 438 2.11% 29.46%
VERBUND A 44.82 -0.31% -0.14 15911 45.00 44.68 45.24 75 44.80 44.86 179 -0.13% 21.51%
VESTAS WIND SYSTEMS 631.00 -1.00% -6.40 110408 637.20 631.00 641.00 271 631.00 631.20 331 1.46% 27.48%
VICTREX 2404.00 2.21% 52.00 23843 2376.00 2362.00 2404.00 69 2400.00 2402.00 11 -0.68% 3.43%
- - - - - - - - - - - 0.00% 0.00%
Vinci 102.00 0.20% 0.20 87259 102.00 101.78 102.25 315 101.95 102.00 606 0.84% 40.96%
VIRGIN MONEY UK LS 0 147.00 4.40% 6.20 65913 144.80 144.75 149.50 456 146.10 146.45 437 -3.06% -22.42%
Vivendi 24.81 -0.32% -0.08 294709 24.89 24.79 24.98 453 24.81 24.82 3088 -0.44% 17.07%
VODAFONE GROUP 154.08 0.78% 1.20 6781391 152.74 152.12 155.16 484 154.06 154.10 537 -4.83% 0.03%
VOESTALPINE 23.90 1.57% 0.37 60188 23.84 23.75 24.03 218 23.88 23.90 48 -5.62% -9.95%
Volkswagen VZ 179.30 2.28% 4.00 95193 177.42 176.50 179.80 40 179.30 179.36 59 -3.38% 26.17%
Volvo B 149.30 0.07% 0.10 526657 149.90 149.20 150.60 2066 149.25 149.35 127 -1.75% 28.90%
Vonovia SE 47.98 0.61% 0.29 52763 47.85 47.73 48.20 57 47.99 48.00 295 3.40% 19.76%
WARTSILA 9.14 0.07% 0.01 279924 9.16 9.10 9.23 636 9.12 9.14 362 -5.49% -34.22%
Warehouses De Pauw 167.40 -0.36% -0.60 853 168.00 167.00 168.40 63 167.60 168.00 33 1.57% 45.08%
WEIR GROUP 1426.50 1.60% 22.50 49283 1418.50 1412.00 1432.50 284 1425.00 1426.00 321 -5.20% 7.92%
Wendel 122.80 1.74% 2.10 5619 121.00 120.90 124.30 122 122.70 122.90 37 -2.58% 15.95%
WFD Unibail Rodamco 144.45 0.38% 0.55 28100 144.35 143.90 145.20 43 144.40 144.45 88 -0.38% 5.96%
WH SMITH 2368.00 0.77% 18.00 6754 2350.00 2350.00 2374.00 84 2366.00 2372.00 52 0.77% 36.31%
Whitbread 4487.00 0.61% 27.00 29170 4476.00 4448.00 4511.00 3 4485.00 4488.00 61 2.93% -2.96%
Wienerberger 25.28 1.04% 0.26 23551 25.08 25.08 25.48 520 25.28 25.32 611 0.24% 38.92%
WILLIAM DEMANT 199.05 -2.47% -5.05 113308 204.40 197.10 205.50 163 198.75 198.90 57 10.50% 10.26%
WIRECARD 121.80 0.66% 0.80 33836 121.40 120.70 122.15 164 121.75 121.85 30 1.17% -8.99%
WOLTERS KLUWER 65.24 1.46% 0.94 23826 64.64 64.48 65.27 550 65.24 65.28 202 0.72% 24.71%
Worldline 55.60 1.55% 0.85 90606 55.05 55.00 55.85 201 55.60 55.70 72 -1.17% 29.37%
WPP PLC 985.00 0.88% 8.60 55208 979.40 977.60 990.40 233 984.40 985.00 188 -2.80% 15.09%
Yara Intl. 343.20 0.26% 0.90 213068 343.00 341.40 344.55 513 343.10 343.40 37 -6.45% 2.82%
Zalando 38.34 -0.23% -0.09 15944 38.65 38.32 38.73 83 38.30 38.36 253 3.20% 70.65%
- - - - - - - - - - - 0.00% 0.00%
Colruyt 48.28 -0.29% -0.14 15970 48.49 48.24 48.62 45 48.22 48.28 35 -0.72% -22.08%