Finanz und Wirtschaft 
22.01.2020 16:06:25
Chart
Kursdaten
| Kurs | 416.65 | Eröffnung | 416.51 |
| Diff. absolut | 0.24 | Tages-Hoch | 417.85 |
| Diff. % | 0.06 % | Tages-Tief | 416.12 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.01.2020 | 416.41 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 22.01.2020 / 15:51 |
| Währung | $$$ | Aktualisierungsstand | 22.01.2020 / 16:06 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 1.71% | 417.9 | 406.4 |
| 1 Woche | 0.85% | 417.9 | 411.6 |
| 1 Monat | 1.20% | 417.9 | 406.4 |
| 3 Monate | 7.52% | 417.9 | 385.8 |
| 6 Monate | 9.37% | 417.9 | 354.3 |
| 1 Jahr | 18.43% | 417.9 | 348.2 |
| 3 Jahre | 16.75% | 417.9 | 322.6 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 21.88 | -2.23% | -0.50 | 43141 | 22.50 | 21.60 | 22.50 | 103 | 21.88 | 21.92 | 76 | -3.95% | -1.84% |
| 3I GROUP | 1117.75 | -0.02% | -0.25 | 214861 | 1126.50 | 1115.50 | 1130.50 | 746 | 1117.50 | 1118.00 | 222 | 1.54% | 1.45% |
| A.P. Moller-Maersk ' | 8065.00 | -0.92% | -75.00 | 36 | 8170.00 | 8060.00 | 8170.00 | 10 | 8070.00 | 8085.00 | 14 | -4.29% | -10.06% |
| A.P. Moller-Maersk B | 8528.00 | -0.63% | -54.00 | 2179 | 8622.00 | 8486.00 | 8656.00 | 2 | 8528.00 | 8536.00 | 19 | -4.81% | -10.83% |
| A2A | 1.77 | -0.03% | -0.00 | 877639 | 1.78 | 1.76 | 1.78 | 10081 | 1.77 | 1.77 | 1687 | 3.05% | 5.91% |
| AA | 53.65 | -1.92% | -1.05 | 21501 | 56.00 | 53.65 | 56.00 | 11747 | 51.55 | 53.50 | 5822 | -8.38% | -6.42% |
| AAK AB | 184.00 | -1.18% | -2.20 | 46306 | 186.45 | 182.35 | 186.60 | 210 | 183.85 | 184.15 | 115 | -0.43% | 4.28% |
| Aalberts Industries | 40.47 | 0.12% | 0.05 | 9498 | 40.42 | 40.37 | 40.68 | 105 | 40.46 | 40.48 | 41 | -0.66% | 1.15% |
| Aareal Bank | 29.85 | 0.37% | 0.11 | 4794 | 29.88 | 29.79 | 30.00 | 262 | 29.83 | 29.85 | 42 | -3.85% | -1.69% |
| ABB Ltd | 229.30 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| ABG Sundal Collier | 4.12 | 1.35% | 0.06 | 46643 | 4.11 | 4.08 | 4.14 | 5148 | 4.10 | 4.13 | 283 | -1.58% | 2.14% |
| ABN AMRO GROUP DR/EO | 15.62 | -0.73% | -0.12 | 408986 | 15.79 | 15.54 | 15.79 | 1032 | 15.62 | 15.62 | 414 | -4.92% | -1.66% |
| ACCIONA | 100.90 | 0.80% | 0.80 | 18150 | 100.20 | 99.88 | 100.95 | 199 | 100.90 | 101.00 | 491 | 4.60% | 6.77% |
| ACCOR | 38.79 | -0.26% | -0.10 | 45135 | 38.87 | 38.66 | 38.98 | 199 | 38.78 | 38.81 | 86 | -5.01% | -6.98% |
| ACEA | 20.25 | 0.00% | 0.00 | 1172 | 20.20 | 20.05 | 20.25 | 394 | 20.25 | 20.35 | 150 | 3.63% | 9.70% |
| Acerinox | 9.58 | -1.96% | -0.19 | 39342 | 9.74 | 9.58 | 9.77 | 247 | 9.58 | 9.59 | 109 | 0.74% | -2.50% |
| Ackermans & van Haar | 147.20 | -0.14% | -0.20 | 773 | 147.70 | 147.10 | 147.85 | 56 | 147.10 | 147.30 | 21 | 3.00% | 5.36% |
| ACS ACTIVIDADES DE C | 33.91 | -0.85% | -0.29 | 55275 | 34.23 | 33.91 | 34.43 | 427 | 33.91 | 33.93 | 420 | -0.06% | -4.39% |
| Addtech B | 309.50 | -1.75% | -5.50 | 819 | 310.00 | 309.00 | 311.00 | 77 | 309.00 | 310.00 | 140 | 0.32% | 4.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 315.20 | 1.33% | 4.15 | 75730 | 313.05 | 311.95 | 315.85 | 111 | 315.10 | 315.20 | 84 | -0.67% | 7.00% |
| Admiral Group | 2299.00 | 0.22% | 5.00 | 306811 | 2304.00 | 2290.00 | 2306.50 | 455 | 2298.00 | 2300.00 | 569 | -0.74% | -0.99% |
| Aedifica | 119.20 | -0.83% | -1.00 | 1688 | 121.60 | 119.20 | 121.60 | 5 | 119.20 | 119.80 | 32 | 4.25% | 5.81% |
| AEGON | 3.87 | -1.45% | -0.06 | 1198228 | 3.96 | 3.86 | 3.97 | 1711 | 3.86 | 3.87 | 2849 | -2.32% | -3.75% |
| Aena SA | 170.45 | 0.38% | 0.65 | 14445 | 170.10 | 170.05 | 172.05 | 173 | 170.45 | 170.55 | 75 | -2.50% | -0.82% |
| AF Gruppen ASA | 173.50 | 0.00% | 0.00 | 14 | 173.50 | 173.50 | 173.50 | 84 | 173.00 | 174.50 | 42 | 0.00% | -1.42% |
| AF Poeyry B | 248.80 | -0.32% | -0.80 | 21065 | 249.50 | 247.40 | 250.40 | 32 | 248.60 | 249.00 | 220 | 9.09% | 14.08% |
| AGEAS/NV | 51.20 | -0.23% | -0.12 | 44703 | 51.24 | 50.95 | 51.58 | 158 | 51.18 | 51.20 | 22 | -1.76% | -2.88% |
| Agfa-Gevaert | 4.59 | -0.65% | -0.03 | 7456 | 4.62 | 4.58 | 4.65 | 601 | 4.59 | 4.60 | 919 | -2.32% | -0.30% |
| AGGREKO | 836.60 | -1.23% | -10.40 | 41587 | 848.80 | 835.60 | 849.00 | 900 | 836.20 | 836.60 | 359 | -2.60% | 1.68% |
| AGRANA Beteiligungs- | 18.92 | 0.00% | 0.00 | - | 18.92 | 18.92 | 18.92 | 100 | 18.80 | 19.54 | 100 | 0.53% | 2.71% |
| Ahlstrom-Munksjö | 14.80 | -0.54% | -0.08 | 1172 | 14.86 | 14.78 | 14.86 | 156 | 14.76 | 14.80 | 4 | -0.40% | 3.77% |
| AIB GROUP PLC EO -,6 | 2.73 | 2.63% | 0.07 | 223048 | 2.65 | 2.61 | 2.74 | 1883 | 2.73 | 2.74 | 756 | -14.23% | -14.06% |
| Air France-KLM | 9.32 | 1.00% | 0.09 | 398058 | 9.23 | 9.07 | 9.36 | 154 | 9.31 | 9.32 | 369 | -5.59% | -6.87% |
| Air Liquide | 129.65 | 0.25% | 0.33 | 83689 | 129.80 | 129.50 | 130.20 | 330 | 129.60 | 129.65 | 315 | 1.75% | 2.60% |
| Airbus Group | 138.58 | 1.69% | 2.30 | 356722 | 137.22 | 137.22 | 139.26 | 266 | 138.54 | 138.62 | 180 | 0.28% | 4.27% |
| Akastor ASA | 9.15 | -3.68% | -0.35 | 339 | 9.09 | 9.09 | 9.16 | 1453 | 9.13 | 9.58 | 7500 | -3.38% | -7.58% |
| Aker ASA | 549.00 | -2.49% | -14.00 | 10394 | 563.50 | 545.50 | 563.50 | 238 | 548.50 | 549.00 | 76 | 2.09% | 3.68% |
| Aker BP | 285.80 | -1.85% | -5.40 | 187008 | 290.60 | 284.20 | 292.30 | 203 | 285.80 | 286.00 | 326 | -0.14% | 1.08% |
| AKER SOLUTIONS | 21.04 | -3.97% | -0.87 | 167206 | 21.88 | 20.76 | 21.88 | 53 | 21.02 | 21.05 | 267 | -1.84% | -11.44% |
| Aktia Bank | 9.67 | -0.41% | -0.04 | 2843 | 9.75 | 9.66 | 9.76 | 395 | 9.61 | 9.71 | 395 | 0.52% | 3.96% |
| Akzo Nobel | 88.00 | 0.16% | 0.14 | 86468 | 87.95 | 87.46 | 88.20 | 170 | 87.99 | 88.01 | 46 | -1.80% | -3.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alimak Group AB | 137.00 | -0.87% | -1.20 | 1441 | 138.60 | 137.00 | 139.20 | 193 | 137.20 | 137.80 | 274 | -2.68% | -1.29% |
| ALLIANZ | 219.60 | -0.45% | -1.00 | 106983 | 221.05 | 219.50 | 221.90 | 22 | 219.60 | 219.65 | 154 | 0.80% | 0.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 46.09 | 2.00% | 0.91 | 198673 | 46.02 | 45.65 | 46.41 | 93 | 46.09 | 46.10 | 69 | 2.52% | 7.42% |
| alstria office REIT | 17.46 | 0.06% | 0.01 | 45750 | 17.48 | 17.46 | 17.59 | 166 | 17.45 | 17.46 | 197 | 1.75% | 3.99% |
| Alten | 116.90 | 0.09% | 0.10 | 7807 | 117.10 | 116.50 | 117.10 | 13 | 116.90 | 117.00 | 36 | 1.48% | 3.91% |
| Altice A | 6.30 | 0.61% | 0.04 | 364554 | 6.32 | 6.27 | 6.43 | 312 | 6.29 | 6.30 | 537 | 4.72% | 8.46% |
| Altice B | 6.31 | 0.80% | 0.05 | 7474 | 6.39 | 6.29 | 6.39 | 996 | 6.30 | 6.31 | 3 | 4.51% | 9.82% |
| Altran Technologies | 14.43 | 0.14% | 0.02 | 109671 | 14.41 | 14.40 | 14.43 | 5366 | 14.42 | 14.43 | 1310 | 2.56% | 1.73% |
| Altri | 6.15 | -1.52% | -0.10 | 14951 | 6.25 | 6.15 | 6.25 | 387 | 6.13 | 6.15 | 141 | 7.25% | 9.13% |
| Amadeus IT | 77.44 | -0.28% | -0.22 | 111978 | 77.64 | 77.20 | 77.94 | 271 | 77.42 | 77.46 | 369 | 3.19% | 6.53% |
| Ambu | 118.45 | 0.57% | 0.68 | 95814 | 117.90 | 117.85 | 119.65 | 349 | 118.40 | 118.50 | 155 | 8.15% | 5.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AMPLIFON | 27.32 | 3.41% | 0.90 | 42199 | 26.50 | 26.50 | 27.46 | 833 | 27.28 | 27.32 | 206 | 1.30% | 3.04% |
| AMS AG | 41.99 | -1.34% | -0.57 | 21657 | 42.53 | 41.93 | 42.77 | 192 | 41.93 | 41.97 | 38 | -2.96% | 8.05% |
| Amundi S.A. | 73.75 | 3.29% | 2.35 | 29536 | 72.50 | 72.50 | 74.10 | 244 | 73.65 | 73.70 | 79 | 2.81% | 2.37% |
| Andritz | 37.60 | -0.90% | -0.34 | 8883 | 37.96 | 37.46 | 38.04 | 372 | 37.56 | 37.62 | 208 | 0.00% | -1.45% |
| ANGLO AMERICAN | 2194.50 | -0.18% | -4.00 | 250225 | 2217.50 | 2185.50 | 2225.00 | 349 | 2194.00 | 2195.00 | 349 | 1.27% | 1.31% |
| AB InBev | 70.49 | -0.86% | -0.61 | 214811 | 71.59 | 70.34 | 71.66 | 503 | 70.48 | 70.49 | 118 | -1.09% | -2.47% |
| Anima | 4.64 | 0.39% | 0.02 | 18408 | 4.60 | 4.60 | 4.66 | 1590 | 4.63 | 4.64 | 1287 | 0.57% | -0.09% |
| ANTOFAGASTA | 910.80 | -4.19% | -39.80 | 376456 | 947.60 | 908.20 | 947.60 | 1012 | 911.80 | 914.00 | 1204 | -2.74% | 3.24% |
| Aperam | 26.71 | -1.95% | -0.53 | 9641 | 27.20 | 26.65 | 27.26 | 373 | 26.70 | 26.72 | 149 | -3.06% | -4.79% |
| Applus Services | 11.52 | -0.17% | -0.02 | 10702 | 11.60 | 11.43 | 11.60 | 250 | 11.51 | 11.53 | 251 | 4.25% | 1.14% |
| ArcelorMittal | 14.16 | -0.51% | -0.07 | 557922 | 14.32 | 14.08 | 14.35 | 787 | 14.16 | 14.16 | 848 | -6.11% | -8.71% |
| ARCUS ASA NK 0,02 | 37.25 | 0.68% | 0.25 | 570 | 37.35 | 37.25 | 37.35 | 806 | 36.20 | 37.50 | 800 | 2.21% | 4.82% |
| ARJO AB B | 47.56 | 0.38% | 0.18 | 16645 | 47.26 | 47.26 | 47.98 | 281 | 47.18 | 47.52 | 726 | -1.37% | 5.24% |
| Arkema | 86.08 | -1.67% | -1.46 | 73181 | 87.44 | 86.04 | 87.46 | 80 | 86.06 | 86.10 | 251 | -0.45% | -7.40% |
| Aroundtown | 8.20 | 0.64% | 0.05 | 1008720 | 8.19 | 8.17 | 8.22 | 144 | 8.20 | 8.21 | 403 | 1.17% | 2.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASCENTIAL PLC LS-,01 | 408.60 | 0.29% | 1.20 | 8850 | 408.70 | 406.80 | 409.00 | 810 | 408.60 | 409.40 | 319 | -1.50% | 3.66% |
| ASHMORE GROUP | 559.50 | 1.45% | 8.00 | 35051 | 550.50 | 548.00 | 559.50 | 2260 | 559.50 | 560.00 | 1282 | 0.73% | 6.47% |
| ASHTEAD GROUP | 2588.00 | 1.37% | 35.00 | 291558 | 2566.00 | 2566.00 | 2599.00 | 543 | 2587.00 | 2588.00 | 556 | 4.12% | 5.23% |
| ASM International | 121.50 | -1.22% | -1.50 | 35652 | 123.00 | 120.55 | 123.05 | 121 | 121.45 | 121.55 | 93 | 14.47% | 22.45% |
| ASML Holding | 269.70 | -0.66% | -1.80 | 323610 | 263.95 | 262.75 | 273.75 | 200 | 269.60 | 269.80 | 169 | 0.72% | 3.13% |
| ASR Nederland | 34.53 | -0.69% | -0.24 | 87667 | 34.87 | 34.46 | 34.89 | 96 | 34.52 | 34.54 | 739 | -1.17% | 4.45% |
| ASSA Abloy B | 233.30 | 0.30% | 0.70 | 309952 | 233.90 | 231.70 | 235.50 | 758 | 233.30 | 233.40 | 983 | 3.42% | 6.26% |
| Assicurazioni Genera | 18.12 | -0.79% | -0.14 | 403544 | 18.29 | 18.11 | 18.34 | 3082 | 18.12 | 18.12 | 1851 | -0.65% | -0.87% |
| A.B. Foods | 2660.00 | -0.11% | -3.00 | 117099 | 2665.00 | 2646.00 | 2691.00 | 341 | 2659.00 | 2661.00 | 385 | 4.02% | 2.70% |
| Assura PLC | 75.90 | 0.26% | 0.20 | 48190 | 76.00 | 75.60 | 76.40 | 4196 | 75.70 | 76.00 | 8621 | -1.56% | -2.32% |
| ASTM | 25.48 | -0.47% | -0.12 | 15963 | 25.90 | 25.46 | 26.02 | 272 | 25.46 | 25.50 | 78 | -4.26% | -6.02% |
| AstraZeneca | 7742.00 | -0.81% | -63.00 | 515428 | 7806.00 | 7742.00 | 7859.00 | 206 | 7741.00 | 7744.00 | 466 | 1.32% | 2.67% |
| AT&S Austria Techn. | 22.50 | -1.83% | -0.42 | 5487 | 23.06 | 22.50 | 22.88 | 300 | 22.50 | 22.64 | 672 | 2.96% | 14.83% |
| Atea | 125.00 | 0.97% | 1.20 | 2273 | 126.00 | 124.60 | 126.40 | 238 | 125.20 | 126.00 | 295 | -1.12% | -3.88% |
| ATLANTIA | 20.81 | 1.86% | 0.38 | 312994 | 20.90 | 20.67 | 21.00 | 889 | 20.80 | 20.82 | 1449 | -3.50% | -2.16% |
| Atlas Copco A | 388.80 | -1.02% | -4.00 | 376206 | 393.30 | 388.30 | 395.40 | 629 | 388.70 | 388.80 | 126 | 1.11% | 5.11% |
| Atlas Copco B | 342.70 | -0.84% | -2.90 | 63655 | 345.80 | 341.50 | 347.40 | 374 | 342.70 | 343.00 | 234 | 1.32% | 6.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atresmedia Co.d.Medi | 3.31 | 0.09% | 0.00 | 20920 | 3.31 | 3.31 | 3.33 | 955 | 3.30 | 3.34 | 2480 | -0.06% | -5.00% |
| Atrium European Real | 3.56 | 0.14% | 0.01 | 364 | 3.56 | 3.56 | 3.56 | 94 | 3.56 | 3.57 | 912 | 1.14% | 1.72% |
| Atrium Ljungberg B | 232.00 | 0.65% | 1.50 | 2428 | 231.00 | 229.50 | 232.00 | 361 | 231.50 | 232.00 | 107 | 0.11% | 1.99% |
| ATTENDO AB | 53.10 | -1.12% | -0.60 | 5323 | 54.20 | 53.05 | 54.20 | 67 | 53.00 | 53.10 | 1 | -3.16% | -0.74% |
| AURUBIS | 54.62 | 2.79% | 1.48 | 24849 | 53.58 | 53.52 | 55.66 | 20 | 54.60 | 54.66 | 265 | 1.03% | -2.96% |
| Austevoll Seafood | 93.35 | 2.19% | 2.00 | 15354 | 91.95 | 91.95 | 94.65 | 193 | 93.55 | 93.75 | 1047 | 1.00% | 1.39% |
| AUTO TRADER GRP PLCL | 587.80 | -0.88% | -5.20 | 213432 | 597.40 | 587.40 | 598.60 | 993 | 586.60 | 588.00 | 858 | 2.81% | -0.34% |
| AUTOGRILL | 9.41 | -0.89% | -0.09 | 23849 | 9.50 | 9.34 | 9.50 | 784 | 9.44 | 9.45 | 282 | -0.84% | 1.50% |
| Avanza Bank | 100.60 | -5.98% | -6.40 | 31299 | 105.40 | 100.60 | 106.60 | 33 | 100.60 | 100.80 | 202 | 3.08% | 9.74% |
| AVEVA GROUP | 5160.00 | 2.58% | 130.00 | 13268 | 5050.00 | 5050.00 | 5165.00 | 126 | 5155.00 | 5170.00 | 34 | 3.37% | 8.17% |
| Aviva | 410.45 | 0.23% | 0.95 | 1121291 | 411.10 | 407.40 | 411.40 | 3346 | 410.40 | 410.50 | 1174 | -0.53% | -2.41% |
| AXA | 24.40 | -0.49% | -0.12 | 648576 | 24.63 | 24.39 | 24.71 | 1302 | 24.39 | 24.40 | 1384 | -0.87% | -2.21% |
| Axactor AB | 18.70 | 1.63% | 0.30 | 43139 | 18.50 | 18.50 | 18.70 | 2019 | 18.70 | 18.80 | 1967 | -1.60% | -3.16% |
| AXEL SPRINGER | 62.50 | -0.32% | -0.20 | 214 | 62.55 | 62.50 | 62.55 | 108 | 62.50 | 62.60 | 45 | -0.20% | 0.16% |
| AXFOOD AB | 199.40 | -0.99% | -2.00 | 70288 | 201.20 | 198.90 | 201.80 | 20 | 199.35 | 199.60 | 102 | -2.75% | -3.54% |
| AZIMUT | 24.23 | 2.24% | 0.53 | 120145 | 23.68 | 23.68 | 24.26 | 33 | 24.21 | 24.27 | 310 | -0.25% | 11.06% |
| Aéroports de Paris | 176.70 | 1.38% | 2.40 | 20264 | 175.80 | 174.80 | 177.80 | 54 | 176.60 | 176.70 | 5 | -1.75% | -0.97% |
| B & M Europ.Value Re | 375.90 | 0.27% | 1.00 | 194928 | 376.50 | 375.60 | 378.30 | 2841 | 374.10 | 376.00 | 336 | -1.83% | -8.67% |
| B2 HOLDING AS NK-,1 | 8.54 | 0.23% | 0.02 | 27862 | 8.47 | 8.28 | 8.65 | 4465 | 8.49 | 8.58 | 4465 | -11.11% | -10.83% |
| BABCOCK INT GROUP | 619.20 | 0.88% | 5.40 | 31124 | 612.60 | 612.60 | 619.80 | 641 | 618.60 | 619.60 | 914 | -3.16% | -2.07% |
| BAE SYSTEMS | 640.20 | -0.74% | -4.80 | 320773 | 642.60 | 639.80 | 646.00 | 1032 | 640.00 | 640.40 | 3845 | 5.43% | 13.84% |
| Bakkafrost P/F | 687.50 | -0.79% | -5.50 | 16235 | 696.00 | 686.00 | 697.50 | 13 | 687.50 | 688.00 | 49 | 0.29% | 6.62% |
| BALFOUR BEATTY | 259.60 | 0.15% | 0.40 | 429057 | 261.00 | 258.80 | 261.00 | 625 | 259.20 | 259.60 | 757 | -1.07% | -1.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 30.20 | -0.07% | -0.02 | 20042 | 30.28 | 30.12 | 30.40 | 23 | 30.20 | 30.22 | 35 | 0.73% | 4.28% |
| BANCA IFIS | 14.67 | -0.74% | -0.11 | 2749 | 14.75 | 14.61 | 14.79 | 503 | 14.66 | 14.75 | 673 | -1.07% | 5.12% |
| Banca Mediolanum | 8.69 | 0.87% | 0.07 | 24940 | 8.70 | 8.62 | 8.71 | 1006 | 8.69 | 8.69 | 239 | -3.15% | -3.09% |
| BBVA | 4.69 | -17.52% | -1.00 | 3966622 | 4.75 | 4.68 | 4.76 | 1576 | 4.68 | 4.69 | 5719 | -2.58% | -5.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banco BPM | 2.00 | -3.14% | -0.07 | 2733096 | 2.07 | 1.98 | 2.07 | 8954 | 2.00 | 2.00 | 11771 | 1.57% | 1.97% |
| B. COM. PORTUGUES | 0.19 | 1.01% | 0.00 | 351507 | 0.19 | 0.19 | 0.19 | 19251 | 0.19 | 0.19 | 16221 | -6.36% | -7.10% |
| BA.SABADELL | 0.96 | -0.03% | -0.00 | 3030232 | 0.97 | 0.96 | 0.97 | 2200 | 0.96 | 0.96 | 15345 | -5.57% | -7.68% |
| Banco Santander | 3.57 | -1.25% | -0.04 | 7406373 | 3.62 | 3.56 | 3.64 | 3087 | 3.57 | 3.57 | 7775 | -0.17% | -3.33% |
| Bank of Cyprus Holdi | 1.31 | 0.00% | 0.00 | - | 1.31 | 1.31 | 1.31 | 805 | 1.31 | 1.31 | 821 | -2.38% | 8.42% |
| Bank of Georgia | 1552.00 | 0.52% | 8.00 | 4094 | 1548.00 | 1540.00 | 1557.00 | 11 | 1547.00 | 1550.00 | 130 | -5.45% | -4.87% |
| Bank of Ireland | 4.56 | 0.13% | 0.01 | 93012 | 4.52 | 4.49 | 4.59 | 1349 | 4.55 | 4.56 | 208 | -2.78% | -6.87% |
| Bankia | 1.71 | -1.01% | -0.02 | 590718 | 1.72 | 1.70 | 1.72 | 5473 | 1.71 | 1.71 | 4923 | -4.37% | -8.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 2350.00 | -0.84% | -20.00 | 4 | 2330.00 | 2330.00 | 2350.00 | 1 | 2330.00 | 2390.00 | 9 | -0.42% | -3.69% |
| Barclays Bank | 175.04 | 0.42% | 0.74 | 4804056 | 175.17 | 174.20 | 175.58 | 5373 | 174.98 | 175.06 | 1700 | -3.89% | -3.32% |
| Barco | 225.50 | -0.44% | -1.00 | 966 | 227.00 | 225.50 | 228.00 | 56 | 225.50 | 226.00 | 19 | 0.44% | 3.19% |
| BARRATT DEVELOPMENTS | 807.40 | 0.00% | 0.00 | 321828 | 813.40 | 806.60 | 823.80 | 998 | 807.20 | 807.40 | 1821 | 3.30% | 8.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 64.30 | -0.62% | -0.40 | 298682 | 64.91 | 64.23 | 64.97 | 129 | 64.29 | 64.30 | 18 | -0.15% | -3.78% |
| Basware | 26.30 | 1.15% | 0.30 | 171 | 26.40 | 26.30 | 26.40 | 147 | 26.15 | 26.45 | 147 | 2.77% | 9.59% |
| Bavarian Nordic | 193.80 | -2.95% | -5.90 | 6506 | 202.10 | 193.45 | 202.60 | 18 | 193.50 | 193.90 | 120 | 10.61% | 16.31% |
| BAWAG GROUP | 40.20 | 0.60% | 0.24 | 19637 | 39.96 | 39.72 | 40.30 | 1033 | 40.20 | 40.24 | 310 | -0.10% | -0.75% |
| BAYER | 75.07 | -0.66% | -0.50 | 520775 | 75.81 | 75.03 | 75.95 | 332 | 75.05 | 75.08 | 873 | 1.41% | 3.66% |
| BMW | 71.13 | -0.31% | -0.22 | 441395 | 71.50 | 69.55 | 72.61 | 157 | 71.11 | 71.13 | 25 | -2.71% | -2.69% |
| BMW Vz | 54.60 | -0.27% | -0.15 | 2648 | 54.15 | 54.10 | 55.20 | 47 | 54.55 | 54.70 | 42 | -1.44% | -0.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 2.05 | -1.91% | -0.04 | 15454 | 2.07 | 2.03 | 2.07 | 3543 | 2.05 | 2.06 | 5643 | -1.51% | -1.32% |
| BE Semiconductor Ind | 37.78 | -0.88% | -0.34 | 36031 | 38.13 | 37.65 | 38.15 | 15 | 37.79 | 37.82 | 184 | 8.23% | 10.43% |
| BEAZLEY PLC LS -,05 | 551.00 | 2.80% | 15.00 | 77019 | 538.00 | 538.00 | 552.00 | 879 | 550.50 | 551.00 | 582 | 1.61% | -3.77% |
| Bechtle | 136.80 | 1.41% | 1.90 | 6872 | 135.90 | 135.15 | 136.90 | 56 | 136.80 | 136.90 | 34 | 5.23% | 7.40% |
| Befimmo | 54.10 | 0.56% | 0.30 | 899 | 54.25 | 54.00 | 54.50 | 78 | 54.10 | 54.30 | 64 | 1.13% | -0.37% |
| BEIERSDORF | 105.80 | -0.19% | -0.20 | 29028 | 106.00 | 105.65 | 106.90 | 61 | 105.75 | 105.85 | 169 | -0.93% | -0.33% |
| Beijer Alma B | 151.20 | -1.18% | -1.80 | 961 | 151.60 | 150.00 | 151.60 | 38 | 149.80 | 151.80 | 252 | -1.54% | -2.30% |
| Bekaert | 24.92 | -0.95% | -0.24 | 1844 | 25.10 | 24.90 | 25.18 | 17 | 24.90 | 24.92 | 125 | -2.48% | -5.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BELLWAY | 4052.00 | -0.20% | -8.00 | 42028 | 4107.50 | 4048.00 | 4143.50 | 100 | 4051.00 | 4053.00 | 49 | 1.65% | 6.81% |
| Bergman & Beving B | 86.20 | 0.00% | 0.00 | - | 86.20 | 86.20 | 86.20 | 163 | 85.00 | 91.00 | 163 | 4.87% | 6.16% |
| BERKELEY GROUP | 5444.00 | 5.18% | 268.00 | 154056 | 5424.00 | 5398.00 | 5502.00 | 192 | 5442.00 | 5446.00 | 172 | 6.02% | 6.33% |
| Betsson B | 43.24 | 1.79% | 0.76 | 44488 | 42.40 | 42.38 | 43.44 | 400 | 43.18 | 43.28 | 617 | -1.12% | -2.93% |
| BHP Group | 1833.80 | 1.06% | 19.20 | 513298 | 1830.80 | 1822.80 | 1843.60 | 200 | 1833.60 | 1834.40 | 269 | 0.40% | 1.94% |
| Bic | 59.55 | 0.00% | 0.00 | 8085 | 59.60 | 59.30 | 59.80 | 321 | 59.50 | 59.60 | 111 | -1.81% | -3.72% |
| BIG YELLOW GROUP | 1171.00 | 1.12% | 13.00 | 8793 | 1164.00 | 1164.00 | 1177.00 | 22 | 1169.00 | 1173.00 | 129 | 0.74% | -2.93% |
| Bilfinger SE | 32.94 | -1.14% | -0.38 | 4132 | 33.42 | 32.94 | 33.50 | 69 | 32.94 | 32.98 | 2 | 2.08% | -3.64% |
| Bilia A | 101.60 | -1.36% | -1.40 | 10404 | 102.80 | 101.00 | 103.20 | 283 | 101.30 | 101.60 | 101 | -3.47% | -3.01% |
| BillerudKorsnäs | 109.70 | -1.08% | -1.20 | 57614 | 110.60 | 109.55 | 111.00 | 440 | 109.50 | 109.70 | 920 | -0.81% | 0.05% |
| BioGaia B | 438.50 | -1.24% | -5.50 | 262 | 441.50 | 437.75 | 441.50 | 67 | 439.50 | 441.00 | 87 | -0.78% | 4.72% |
| bioMerieux | 89.25 | 1.88% | 1.65 | 10749 | 88.10 | 88.05 | 89.25 | 20 | 89.20 | 89.35 | 132 | 3.98% | 10.47% |
| BNP Paribas | 50.16 | 0.09% | 0.04 | 906530 | 50.33 | 50.13 | 50.58 | 124 | 50.16 | 50.17 | 462 | -3.82% | -5.00% |
| BODYCOTE PLC LS -,17 | 904.50 | -1.26% | -11.50 | 30901 | 916.00 | 903.00 | 923.50 | 137 | 904.00 | 906.00 | 425 | -1.24% | -3.83% |
| Boliden | 255.40 | -1.43% | -3.70 | 171928 | 259.80 | 254.50 | 260.30 | 519 | 255.30 | 255.60 | 528 | 1.71% | 4.06% |
| Bolloré | 3.76 | -0.74% | -0.03 | 79117 | 3.79 | 3.75 | 3.79 | 2000 | 3.75 | 3.75 | 1109 | -1.56% | -2.47% |
| BME | 34.96 | 0.23% | 0.08 | 2890 | 34.85 | 34.84 | 34.96 | 826 | 34.90 | 34.96 | 117 | 0.81% | 1.99% |
| BONAVA AB B FRIA SK | 104.80 | -0.29% | -0.30 | 7366 | 105.30 | 104.30 | 106.20 | 192 | 104.60 | 104.90 | 177 | 5.13% | 5.63% |
| BORR DRILLING NEW DL | 66.71 | -4.37% | -3.05 | 62521 | 69.96 | 65.41 | 69.96 | 353 | 66.70 | 67.14 | 815 | -5.06% | -7.54% |
| Borregaard | 91.05 | 0.33% | 0.30 | 30530 | 90.95 | 90.90 | 91.40 | 13 | 90.90 | 91.50 | 406 | -1.41% | -4.07% |
| Bouygues | 38.51 | 0.13% | 0.05 | 110019 | 38.49 | 38.23 | 38.74 | 166 | 38.50 | 38.52 | 563 | 0.60% | 1.16% |
| BP | 483.80 | -1.46% | -7.15 | 4256237 | 491.75 | 482.60 | 491.75 | 1000 | 483.75 | 483.85 | 1164 | -1.15% | 3.49% |
| BPER | 4.51 | -2.55% | -0.12 | 373349 | 4.62 | 4.48 | 4.63 | 1731 | 4.48 | 4.49 | 458 | 0.50% | 2.85% |
| bpost | 9.55 | -0.15% | -0.01 | 34872 | 9.57 | 9.50 | 9.58 | 100 | 9.53 | 9.54 | 180 | -1.30% | -7.18% |
| BRAVIDA HOLDING AB | 88.50 | 0.40% | 0.35 | 1583 | 88.40 | 88.20 | 88.50 | 223 | 88.45 | 88.60 | 228 | 0.23% | -3.29% |
| Brederode | 77.60 | -0.51% | -0.40 | 227 | 77.80 | 77.60 | 77.80 | 39 | 77.40 | 77.80 | 5 | 2.90% | 5.12% |
| BREMBO | 11.02 | -0.81% | -0.09 | 6206 | 11.10 | 11.00 | 11.11 | 183 | 11.02 | 11.03 | 598 | -0.36% | 0.45% |
| BRENNTAG | 49.27 | 0.55% | 0.27 | 37698 | 49.25 | 49.13 | 49.76 | 144 | 49.26 | 49.28 | 14 | 0.82% | 0.82% |
| BREWIN DOLPHIN | 362.20 | -0.66% | -2.40 | 10938 | 366.00 | 359.60 | 367.80 | 204 | 361.80 | 362.60 | 1248 | 2.36% | -1.73% |
| BRIT AMER TOBACCO | 3385.00 | -0.85% | -29.00 | 363690 | 3424.00 | 3367.50 | 3436.00 | 547 | 3384.50 | 3385.50 | 200 | -1.92% | 5.26% |
| BRITISH LAND CO | 577.20 | -0.31% | -1.80 | 177266 | 580.00 | 574.60 | 582.00 | 1609 | 577.00 | 577.40 | 374 | -0.89% | -9.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 897.50 | 0.00% | 0.00 | 135291 | 900.00 | 893.50 | 901.50 | 509 | 896.50 | 898.00 | 1047 | 2.75% | -0.66% |
| BROWN GROUP | 94.30 | -0.74% | -0.70 | 2797 | 93.00 | 93.00 | 94.30 | 1879 | 89.75 | 98.60 | 1074 | -34.44% | -40.25% |
| BRUNELLO CUCINELLI | 36.98 | -0.32% | -0.12 | 3224 | 37.20 | 36.90 | 37.20 | 179 | 36.96 | 37.02 | 100 | 2.43% | 17.03% |
| BT GROUP | 175.82 | -1.59% | -2.84 | 3926509 | 179.72 | 174.74 | 179.72 | 3031 | 175.78 | 175.84 | 5068 | -3.94% | -7.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2070.00 | 0.05% | 1.00 | 237165 | 2073.00 | 2064.00 | 2082.00 | 894 | 2069.00 | 2071.00 | 450 | -1.00% | -0.39% |
| BURBERRY GROUP | 2184.00 | -3.53% | -80.00 | 596693 | 2280.50 | 2165.00 | 2282.00 | 411 | 2183.00 | 2184.00 | 160 | -0.31% | 2.35% |
| Bure Equity | 220.50 | 0.23% | 0.50 | 7482 | 219.50 | 218.50 | 221.50 | 344 | 220.50 | 221.00 | 134 | -0.23% | 4.27% |
| Bureau Veritas | 25.30 | 1.32% | 0.33 | 34619 | 25.05 | 25.05 | 25.30 | 42 | 25.29 | 25.30 | 276 | 2.19% | 7.17% |
| BUZZI UNICEM | 21.70 | 0.00% | 0.00 | 35401 | 21.74 | 21.64 | 21.85 | 208 | 21.68 | 21.70 | 174 | -0.32% | -3.51% |
| BW LPG | 80.45 | 1.77% | 1.40 | 97281 | 79.55 | 78.95 | 81.45 | 228 | 80.40 | 80.50 | 1086 | 4.16% | 6.83% |
| BW Offshore | 59.45 | -5.56% | -3.50 | 129074 | 62.25 | 59.45 | 62.25 | 549 | 59.45 | 59.55 | 209 | -3.78% | -5.05% |
| C&C Group | 363.00 | -1.09% | -4.00 | 73642 | 365.00 | 362.00 | 365.00 | 16542 | 363.00 | 365.50 | 86 | -9.05% | -8.71% |
| CA IMMO | 38.70 | -1.02% | -0.40 | 4549 | 39.20 | 38.70 | 39.20 | 14 | 38.70 | 38.80 | 543 | 1.43% | 4.69% |
| CAIRN ENERGY | 185.80 | -3.23% | -6.20 | 86874 | 190.90 | 184.20 | 191.60 | 570 | 185.60 | 186.10 | 460 | -2.24% | -6.61% |
| CAIRN HOMES (WI) EO | 1.33 | -0.60% | -0.01 | 470 | 1.32 | 1.32 | 1.33 | 128 | 1.33 | 1.33 | 2269 | 3.08% | 5.52% |
| Caixabank SA | 2.70 | -0.55% | -0.01 | 1814725 | 2.72 | 2.70 | 2.74 | 1700 | 2.70 | 2.70 | 12602 | -1.17% | -2.76% |
| Cap Gemini | 117.70 | 0.00% | 0.00 | 35351 | 117.70 | 116.75 | 117.95 | 44 | 117.65 | 117.70 | 75 | 2.93% | 7.83% |
| CAPITA | 159.10 | -1.09% | -1.75 | 990560 | 162.20 | 158.05 | 162.20 | 894 | 159.10 | 159.20 | 1087 | -5.63% | -2.22% |
| CAPITAL & COUNTIES | 254.10 | -1.47% | -3.80 | 63329 | 256.20 | 253.70 | 256.20 | 1507 | 254.10 | 254.30 | 431 | -0.35% | -1.19% |
| CARGOTEC | 33.70 | -0.65% | -0.22 | 18810 | 33.90 | 33.34 | 34.00 | 58 | 33.66 | 33.72 | 67 | 5.54% | 11.95% |
| Carl Zeiss Meditec | 120.50 | 0.58% | 0.70 | 10710 | 120.30 | 119.60 | 121.10 | 4 | 120.50 | 120.60 | 68 | 0.67% | 5.18% |
| CARLSBERG B | 1047.00 | -0.85% | -9.00 | 27424 | 1060.50 | 1045.00 | 1064.50 | 166 | 1046.50 | 1047.00 | 82 | 4.50% | 6.19% |
| Carnival | 3606.00 | -0.58% | -21.00 | 57848 | 3629.00 | 3590.00 | 3640.00 | 64 | 3603.00 | 3606.00 | 195 | 0.89% | -0.41% |
| Carrefour | 14.59 | -1.19% | -0.17 | 596402 | 14.79 | 14.57 | 14.89 | 690 | 14.57 | 14.59 | 1833 | -1.86% | -1.30% |
| Casino Guichard | 36.24 | -1.25% | -0.46 | 13492 | 36.90 | 36.00 | 36.91 | 104 | 36.24 | 36.27 | 168 | -6.08% | -11.88% |
| Castellum | 227.00 | -0.09% | -0.20 | 133774 | 227.00 | 226.30 | 228.20 | 494 | 226.90 | 227.00 | 168 | 1.70% | 3.23% |
| Caverion | 8.15 | 0.74% | 0.06 | 2176 | 8.09 | 8.08 | 8.21 | 496 | 8.16 | 8.18 | 411 | 6.59% | 12.05% |
| CECONOMY | 5.02 | -1.14% | -0.06 | 75263 | 5.08 | 5.01 | 5.10 | 163 | 5.01 | 5.03 | 185 | -7.23% | -6.41% |
| Cellnex Telecom | 43.55 | 1.69% | 0.72 | 169273 | 42.84 | 42.84 | 43.63 | 7 | 43.54 | 43.56 | 310 | 2.32% | 11.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTAMIN | 128.40 | -0.12% | -0.15 | 172981 | 129.30 | 127.75 | 129.30 | 2191 | 128.45 | 128.60 | 641 | 9.26% | 1.46% |
| CTRL EURP MD ENT A | 74.00 | 0.00% | 0.00 | - | 74.00 | 74.00 | 74.00 | 3000 | 88.10 | 100.20 | 3000 | 0.00% | 0.00% |
| CENTRICA | 92.90 | 0.43% | 0.40 | 1110931 | 92.78 | 92.28 | 93.20 | 7125 | 92.80 | 92.90 | 1839 | 2.66% | 3.72% |
| Cerved Group | 8.44 | -0.35% | -0.03 | 95287 | 8.46 | 8.43 | 8.50 | 285 | 8.43 | 8.44 | 15 | -4.94% | -3.04% |
| CEZ | 506.50 | 0.00% | 0.00 | - | 506.50 | 506.50 | 506.50 | 2400 | 515.50 | 519.50 | 2400 | 0.00% | 0.00% |
| CHEMRING GROUP | 263.00 | -1.31% | -3.50 | 1295 | 267.50 | 263.00 | 267.50 | 1698 | 262.00 | 264.00 | 531 | 0.38% | 11.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 461.60 | 0.13% | 0.60 | 1941 | 463.40 | 460.20 | 463.70 | 36 | 461.40 | 461.80 | 14 | -2.16% | 0.61% |
| CHRISTIAN HANSEN | 511.20 | -0.93% | -4.80 | 44549 | 518.60 | 510.80 | 520.40 | 137 | 511.00 | 511.20 | 64 | -2.82% | -2.68% |
| CIE AUTOMOTIVE | 21.14 | 0.00% | 0.00 | 21092 | 21.00 | 20.75 | 21.18 | 350 | 21.12 | 21.16 | 415 | 2.82% | 0.19% |
| CFE | 101.30 | -0.30% | -0.30 | 528 | 101.50 | 101.20 | 101.80 | 33 | 100.80 | 101.80 | 32 | 0.40% | 4.53% |
| Michelin (CGDE) | 109.95 | -1.08% | -1.20 | 91827 | 111.30 | 109.55 | 112.55 | 90 | 109.90 | 109.95 | 165 | 0.23% | 2.02% |
| CINEWORLD GROUP | 190.05 | -1.66% | -3.20 | 700286 | 193.55 | 190.05 | 195.20 | 3823 | 190.00 | 190.10 | 3252 | -3.38% | -12.00% |
| Citycon | 9.76 | 0.83% | 0.08 | 6242 | 9.68 | 9.65 | 9.76 | 316 | 9.74 | 9.77 | 397 | 0.68% | 3.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 108.10 | 0.46% | 0.50 | 1873 | 106.80 | 106.80 | 108.30 | 317 | 108.50 | 108.90 | 167 | -2.18% | -4.53% |
| Cloetta B | 29.90 | -0.20% | -0.06 | 8651 | 29.90 | 29.62 | 29.90 | 472 | 29.88 | 30.08 | 1322 | -0.13% | -5.31% |
| CLOSE BROTHERS GROUP | 1492.00 | -4.73% | -74.00 | 110030 | 1561.00 | 1442.00 | 1566.00 | 685 | 1490.00 | 1492.00 | 84 | -2.31% | -2.31% |
| CNH Industrial | 9.63 | -1.05% | -0.10 | 201040 | 9.72 | 9.59 | 9.78 | 125 | 9.63 | 9.64 | 1500 | -0.88% | -1.12% |
| CNP Assurances | 16.98 | -0.53% | -0.09 | 44966 | 17.12 | 16.96 | 17.18 | 987 | 16.98 | 17.00 | 375 | -0.87% | -3.50% |
| Coca-Cola HBC | 2756.00 | -0.86% | -24.00 | 96241 | 2776.00 | 2749.00 | 2789.00 | 273 | 2754.00 | 2756.00 | 93 | 2.77% | 8.38% |
| COFINIMMO | 137.80 | 0.73% | 1.00 | 2433 | 137.40 | 137.20 | 138.00 | 434 | 137.80 | 138.00 | 20 | 2.09% | 4.27% |
| Collector AB | 36.45 | -4.21% | -1.60 | 15497 | 37.10 | 35.90 | 37.25 | 1101 | 36.30 | 36.75 | 1421 | -21.22% | -24.65% |
| COLOPLAST | 859.60 | -0.92% | -8.00 | 23290 | 867.20 | 857.40 | 869.80 | 147 | 859.60 | 860.00 | 141 | 4.66% | 4.78% |
| Commerzbank | 5.11 | -0.47% | -0.02 | 971696 | 5.13 | 5.07 | 5.14 | 1547 | 5.10 | 5.11 | 1599 | -9.81% | -7.13% |
| Compagnie de Saint-G | 34.95 | -0.30% | -0.10 | 151052 | 35.12 | 34.92 | 35.40 | 139 | 34.93 | 34.94 | 246 | -2.38% | -4.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 25.11 | 0.44% | 0.11 | 33141 | 25.15 | 24.91 | 25.43 | 343 | 25.07 | 25.12 | 259 | 1.26% | 0.97% |
| Compass Group | 1920.00 | -1.06% | -20.50 | 719088 | 1938.00 | 1914.50 | 1945.50 | 513 | 1919.50 | 1920.00 | 420 | -0.94% | 2.37% |
| CompuGroup Medical | 65.05 | 1.52% | 0.97 | 8709 | 64.55 | 64.50 | 65.65 | 128 | 64.95 | 65.05 | 120 | 2.11% | 0.20% |
| Const&Auxiliar de Fe | 39.25 | -0.32% | -0.12 | 1706 | 39.55 | 39.15 | 39.55 | 37 | 39.15 | 39.45 | 182 | -1.07% | -3.85% |
| CONTINENTAL | 112.65 | 1.36% | 1.51 | 117729 | 111.74 | 109.80 | 112.80 | 103 | 112.64 | 112.66 | 6 | -5.44% | -3.82% |
| ConvaTec Group | 210.10 | 1.50% | 3.10 | 418829 | 209.50 | 206.50 | 211.50 | 1462 | 210.00 | 210.40 | 1813 | -4.43% | 4.02% |
| Conzzeta | 827.00 | - | - | - | - | - | - | 9 | 826.00 | 830.00 | 4 | -2.25% | 7.96% |
| Coor Service Mgmt | 83.80 | 0.36% | 0.30 | 714 | 84.00 | 83.80 | 84.00 | 50 | 83.80 | 84.10 | 227 | -0.83% | 0.85% |
| Corporación Financiera | 48.20 | 0.63% | 0.30 | 390 | 47.80 | 47.50 | 48.30 | 22 | 47.55 | 48.20 | 56 | 3.90% | -0.73% |
| Corticeira Amorim | 11.28 | -2.25% | -0.26 | 1904 | 11.40 | 11.28 | 11.40 | 301 | 11.28 | 11.30 | 55 | 0.17% | 2.30% |
| COUNTRYSIDE PR.PLC L | 507.50 | 1.78% | 8.90 | 24950 | 503.00 | 500.50 | 508.50 | 2053 | 507.00 | 508.50 | 277 | 2.38% | 9.15% |
| Countrywide | 388.20 | 5.52% | 20.30 | 1611 | 388.20 | 388.20 | 388.20 | 474 | 377.00 | 389.80 | 331 | 10.12% | 9.01% |
| COVESTRO AG O.N. | 40.86 | -0.73% | -0.30 | 756425 | 42.39 | 40.51 | 42.83 | 295 | 40.82 | 40.84 | 100 | 1.53% | -0.46% |
| Covivio | 106.60 | 0.47% | 0.50 | 4175 | 106.50 | 106.20 | 106.65 | 204 | 106.60 | 106.70 | 187 | 3.71% | 4.95% |
| Cramo | 13.73 | 0.00% | 0.00 | 7267 | 13.74 | 13.73 | 13.74 | 1000 | 13.73 | 13.74 | 55647 | 3.43% | 3.62% |
| CRANSWICK | 3478.00 | -0.17% | -6.00 | 5836 | 3484.00 | 3468.00 | 3504.00 | 51 | 3474.00 | 3482.00 | 298 | 2.89% | 2.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 5.12 | -0.39% | -0.02 | 587 | 5.15 | 5.12 | 5.15 | 201 | 5.08 | 5.09 | 208 | 0.49% | -0.39% |
| CREDITO VALTELLINESE | 0.07 | -2.15% | -0.00 | 1981978 | 0.07 | 0.07 | 0.07 | 106983 | 0.07 | 0.07 | 111809 | -2.24% | -1.55% |
| Crest Nicholson | 442.40 | 0.45% | 2.00 | 29791 | 448.00 | 441.20 | 448.00 | 347 | 441.80 | 442.60 | 700 | 1.90% | 1.80% |
| CRH PLC | 34.58 | 0.03% | 0.01 | 262021 | 34.68 | 34.51 | 35.07 | 530 | 34.57 | 34.59 | 154 | -1.93% | -3.30% |
| Croda Int | 5100.00 | 0.00% | 0.00 | 17039 | 5105.00 | 5072.50 | 5130.00 | 329 | 5095.00 | 5100.00 | 610 | -0.68% | -0.29% |
| Crédit Agricole | 12.65 | -0.59% | -0.07 | 756019 | 12.77 | 12.64 | 12.80 | 3144 | 12.64 | 12.65 | 2041 | -1.32% | -1.81% |
| CTS Eventim & Co. | 60.30 | 0.50% | 0.30 | 24192 | 60.40 | 59.95 | 60.45 | 184 | 60.25 | 60.35 | 221 | 2.48% | 6.57% |
| CTT-Correios de Port | 3.16 | 0.19% | 0.01 | 30164 | 3.18 | 3.15 | 3.18 | 536 | 3.14 | 3.15 | 1863 | -4.89% | -1.56% |
| D'Ieteren | 59.90 | 0.00% | 0.00 | 3336 | 59.90 | 59.50 | 60.40 | 156 | 59.80 | 59.90 | 357 | -0.17% | -3.85% |
| DLY MAIL & GEN TRUST | 828.00 | -0.96% | -8.00 | 10840 | 833.00 | 828.00 | 836.00 | 134 | 825.00 | 829.00 | 194 | 1.21% | 0.36% |
| Daimler | 45.52 | -1.66% | -0.77 | 1409303 | 46.55 | 45.42 | 47.60 | 920 | 45.51 | 45.52 | 10 | -4.35% | -6.11% |
| DANIELI +C.RISP.NC E | 9.56 | -1.95% | -0.19 | 98 | 9.57 | 9.56 | 9.57 | 350 | 9.57 | 9.70 | 640 | -2.21% | -2.89% |
| Danone | 73.12 | -0.30% | -0.22 | 124012 | 73.42 | 73.08 | 73.80 | 211 | 73.08 | 73.12 | 113 | 2.95% | -0.57% |
| Danske Bank | 110.70 | 0.64% | 0.70 | 270338 | 110.70 | 110.05 | 111.35 | 2638 | 110.70 | 110.75 | 544 | 1.90% | 1.66% |
| Dassault Aviation | 1115.00 | -1.93% | -22.00 | 444 | 1132.00 | 1114.00 | 1132.00 | 5 | 1117.00 | 1118.00 | 6 | 1.97% | -2.99% |
| Dassault Systèmes | 160.00 | 0.85% | 1.35 | 61394 | 158.55 | 158.35 | 160.15 | 60 | 159.90 | 160.00 | 80 | 2.85% | 8.04% |
| DATALOGIC | 16.86 | -1.06% | -0.18 | 2132 | 17.13 | 16.86 | 17.13 | 153 | 16.84 | 16.93 | 627 | 0.47% | 0.89% |
| Davide Campari Milan | 8.70 | 1.58% | 0.14 | 170048 | 8.62 | 8.57 | 8.71 | 2920 | 8.70 | 8.70 | 5200 | 4.58% | 4.96% |
| DCC | 6428.00 | -0.65% | -42.00 | 13029 | 6480.00 | 6418.00 | 6538.00 | 11 | 6426.00 | 6430.00 | 40 | -1.55% | -1.07% |
| DE LA RUE | 145.20 | -1.63% | -2.40 | 3471 | 145.60 | 142.80 | 145.80 | 144 | 142.00 | 147.80 | 5000 | 3.65% | 6.03% |
| DE'LONGHI | 16.90 | -0.82% | -0.14 | 8464 | 16.96 | 16.87 | 17.04 | 117 | 16.89 | 16.91 | 145 | -5.54% | -9.75% |
| DECHRA PHARMA | 2990.00 | 3.03% | 88.00 | 21792 | 2908.00 | 2904.00 | 2994.00 | 172 | 2988.00 | 2992.00 | 319 | -5.47% | 0.21% |
| Delivery Hero | 69.46 | 2.18% | 1.48 | 51125 | 67.78 | 67.78 | 69.78 | 87 | 69.44 | 69.46 | 6 | 0.50% | -3.87% |
| Derwent London | 4182.00 | 1.31% | 54.00 | 6954 | 4146.00 | 4132.00 | 4186.00 | 63 | 4180.00 | 4184.00 | 35 | 5.47% | 2.99% |
| DEUTSCHE BANK | 7.52 | 0.32% | 0.02 | 1613866 | 7.54 | 7.46 | 7.55 | 773 | 7.52 | 7.52 | 600 | -3.13% | 8.06% |
| DEUTSCHE BOERSE | 150.25 | 1.35% | 2.00 | 80992 | 148.80 | 148.75 | 150.70 | 276 | 150.20 | 150.25 | 118 | 3.42% | 5.52% |
| DEUTSCHE EUROSHOP | 25.34 | 0.72% | 0.18 | 10029 | 25.28 | 25.21 | 25.44 | 255 | 25.30 | 25.36 | 353 | 1.29% | -4.48% |
| DEUTSCHE LUFTHANSA | 14.46 | 0.14% | 0.02 | 365134 | 14.52 | 14.29 | 14.56 | 690 | 14.46 | 14.46 | 4410 | -6.02% | -11.71% |
| DEUTSCHE POST | 33.92 | 0.07% | 0.03 | 275251 | 34.02 | 33.91 | 34.19 | 713 | 33.91 | 33.92 | 326 | -0.59% | -0.06% |
| Deutsche Telekom | 14.92 | 0.51% | 0.08 | 1145856 | 14.92 | 14.83 | 14.96 | 2584 | 14.91 | 14.92 | 3411 | 1.38% | 1.52% |
| Deutsche Wohnen | 37.81 | 1.39% | 0.52 | 117549 | 37.50 | 37.30 | 37.93 | 572 | 37.77 | 37.78 | 683 | 2.11% | 2.36% |
| DFDS | 296.80 | -1.53% | -4.60 | 1307 | 301.20 | 296.80 | 301.20 | 45 | 297.00 | 297.60 | 38 | 0.67% | -7.20% |
| Diageo | 3223.00 | -1.15% | -37.50 | 916800 | 3270.00 | 3222.50 | 3274.50 | 86 | 3223.00 | 3223.50 | 1849 | 0.87% | 1.80% |
| Dialog Semiconductor | 42.71 | -1.61% | -0.70 | 20517 | 43.51 | 42.65 | 43.51 | 38 | 42.72 | 42.77 | 129 | -7.50% | -4.05% |
| DIASORIN | 116.70 | 2.01% | 2.30 | 7936 | 114.70 | 114.70 | 116.90 | 211 | 116.60 | 116.70 | 38 | -1.46% | -0.87% |
| Dignity | 572.00 | 1.15% | 6.50 | 128 | 569.50 | 569.50 | 572.00 | 147 | 569.00 | 572.00 | 198 | -1.65% | -4.64% |
| Diploma | 1972.00 | 1.86% | 36.00 | 9254 | 1940.00 | 1938.00 | 2000.00 | 150 | 1962.00 | 1966.00 | 101 | 1.41% | -4.72% |
| Direct Line Insuranc | 336.40 | 1.54% | 5.10 | 509602 | 332.00 | 330.00 | 337.00 | 1468 | 336.30 | 336.50 | 60 | 0.55% | 5.71% |
| DIA | 0.11 | -1.73% | -0.00 | 1352657 | 0.11 | 0.11 | 0.11 | 20000 | 0.11 | 0.11 | 66488 | 2.52% | 7.12% |
| Dixons Carphone | 150.85 | 0.20% | 0.30 | 272717 | 150.90 | 150.05 | 154.55 | 3966 | 150.85 | 151.15 | 6174 | 4.08% | 3.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DNA PLC | 20.86 | 0.00% | 0.00 | - | 20.86 | 20.86 | 20.86 | 804 | 20.38 | 21.34 | 852 | 0.00% | 0.00% |
| DNB ASA | 162.47 | -0.14% | -0.23 | 281914 | 163.25 | 162.05 | 163.55 | 2085 | 162.45 | 162.50 | 306 | -0.15% | -1.09% |
| DNO ASA | 10.12 | -1.22% | -0.12 | 126600 | 10.28 | 10.11 | 10.29 | 2302 | 10.12 | 10.13 | 2549 | -2.61% | -11.49% |
| DO & Co | 89.70 | -1.21% | -1.10 | 799 | 90.30 | 89.20 | 90.50 | 15 | 89.00 | 89.90 | 24 | 5.58% | 6.45% |
| DOMETIC GROUP AB | 93.74 | -1.49% | -1.42 | 59730 | 95.20 | 93.36 | 95.22 | 173 | 93.74 | 93.80 | 104 | 2.76% | 0.83% |
| DOMINOS PIZZA UK&IRL | 296.80 | -0.03% | -0.10 | 99814 | 297.40 | 295.70 | 297.40 | 635 | 296.60 | 297.10 | 181 | -2.30% | -7.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 281.20 | -0.28% | -0.80 | 30341 | 280.20 | 278.80 | 283.40 | 503 | 281.20 | 282.00 | 99 | -4.21% | -9.96% |
| SMITH (DS) | 356.40 | -0.45% | -1.60 | 457335 | 358.00 | 354.70 | 359.90 | 38 | 356.50 | 356.70 | 22 | -2.98% | -6.70% |
| DSV Panalpina | 770.60 | 3.13% | 23.40 | 65591 | 750.00 | 749.80 | 770.60 | 218 | 770.40 | 770.80 | 185 | -1.35% | -2.89% |
| Dürr | 29.61 | 0.24% | 0.07 | 43555 | 29.57 | 29.24 | 29.70 | 95 | 29.58 | 29.61 | 534 | -2.73% | -3.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DUNELM GROUP | 1138.00 | 1.79% | 20.00 | 22577 | 1108.00 | 1104.00 | 1138.00 | 57 | 1136.00 | 1138.00 | 109 | 0.18% | -3.70% |
| E.ON | 10.32 | 0.60% | 0.06 | 1365023 | 10.28 | 10.24 | 10.35 | 1536 | 10.32 | 10.32 | 2266 | 5.10% | 7.35% |
| EasyJet | 1530.00 | 0.46% | 7.00 | 175895 | 1522.50 | 1510.00 | 1536.50 | 1114 | 1529.50 | 1530.50 | 84 | 1.20% | 7.29% |
| EBRO FOODS | 19.11 | 0.63% | 0.12 | 6470 | 19.02 | 18.99 | 19.21 | 197 | 19.08 | 19.15 | 180 | -0.99% | -2.31% |
| Econocom Group | 2.24 | -0.80% | -0.02 | 4115 | 2.27 | 2.24 | 2.27 | 1385 | 2.22 | 2.24 | 479 | 1.89% | -6.91% |
| Edenred | 48.75 | 0.60% | 0.29 | 42211 | 48.50 | 48.37 | 48.83 | 59 | 48.74 | 48.76 | 166 | 1.98% | 5.35% |
| EDP Renováveis | 10.87 | 0.00% | 0.00 | 16543 | 10.92 | 10.84 | 10.92 | 1457 | 10.86 | 10.88 | 595 | 2.35% | 4.52% |
| EDP-ENERGIAS | 4.14 | 0.15% | 0.01 | 1018733 | 4.14 | 4.14 | 4.17 | 223 | 4.14 | 4.14 | 2855 | 5.14% | 7.49% |
| Eiffage | 104.25 | -0.90% | -0.95 | 153849 | 105.35 | 104.15 | 105.50 | 145 | 104.25 | 104.30 | 217 | 1.74% | 2.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 11.40 | -0.48% | -0.06 | 754351 | 11.46 | 11.38 | 11.56 | 1192 | 11.39 | 11.40 | 1278 | 16.01% | 15.45% |
| ELECTROCOMPONENTS | 708.60 | 1.29% | 9.00 | 56941 | 699.40 | 697.60 | 711.20 | 751 | 708.60 | 708.80 | 544 | 1.57% | 3.49% |
| Electrolux B | 239.30 | -1.77% | -4.30 | 235139 | 245.00 | 239.00 | 245.10 | 260 | 239.20 | 239.40 | 357 | 3.24% | 6.01% |
| Elekta B | 116.45 | 0.00% | 0.00 | 87152 | 116.25 | 115.60 | 116.70 | 725 | 116.40 | 116.55 | 1170 | 6.06% | -5.56% |
| ELEMENTIS | 137.70 | 1.77% | 2.40 | 40577 | 135.00 | 135.00 | 139.00 | 176 | 137.40 | 138.40 | 279 | -4.04% | -24.58% |
| Elia System Operator | 85.40 | 1.07% | 0.90 | 1659 | 84.80 | 84.80 | 85.70 | 107 | 85.30 | 85.50 | 49 | 3.05% | 7.03% |
| Elior Group | 12.85 | -2.06% | -0.27 | 73164 | 12.80 | 12.51 | 13.12 | 690 | 12.86 | 12.89 | 87 | -2.38% | 0.69% |
| Elis | 18.18 | -0.66% | -0.12 | 139907 | 18.24 | 18.17 | 18.30 | 51 | 18.18 | 18.19 | 208 | -2.66% | -1.29% |
| Elisa Corp. | 52.38 | 1.00% | 0.52 | 28886 | 51.94 | 51.92 | 52.48 | 172 | 52.30 | 52.40 | 186 | 4.26% | 5.39% |
| ELTEL AB | 18.42 | 0.00% | 0.00 | 3269 | 18.08 | 18.06 | 18.50 | 5000 | 17.52 | 19.10 | 3336 | 2.56% | -3.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 23.96 | 0.08% | 0.02 | 36632 | 24.16 | 23.89 | 24.20 | 163 | 23.96 | 23.97 | 485 | 4.82% | 4.68% |
| ENAV S.P.A. EO 1 | 5.65 | 0.09% | 0.01 | 46865 | 5.62 | 5.62 | 5.68 | 342 | 5.65 | 5.67 | 152 | 1.80% | 5.71% |
| Endesa | 24.44 | 0.53% | 0.13 | 141877 | 24.48 | 24.38 | 24.55 | 683 | 24.43 | 24.45 | 851 | 3.01% | 2.31% |
| ENEL | 7.57 | -0.47% | -0.04 | 4576950 | 7.62 | 7.55 | 7.66 | 472 | 7.57 | 7.57 | 7201 | 2.87% | 7.40% |
| Engie S.A. | 15.34 | 0.36% | 0.06 | 1841068 | 15.34 | 15.25 | 15.38 | 2220 | 15.34 | 15.35 | 1196 | 3.38% | 6.00% |
| ENI | 13.52 | -1.31% | -0.18 | 909112 | 13.75 | 13.51 | 13.75 | 2299 | 13.52 | 13.52 | 2413 | -1.23% | -1.42% |
| Entra ASA | 156.20 | 0.51% | 0.80 | 10744 | 156.40 | 155.60 | 156.60 | 375 | 156.20 | 156.40 | 43 | 0.78% | 7.02% |
| EQUINITI GRP PLC LS | 219.20 | -0.63% | -1.40 | 21323 | 219.00 | 217.80 | 219.40 | 1015 | 219.00 | 219.60 | 173 | 2.41% | 6.98% |
| Equinor | 180.10 | 0.61% | 1.10 | 639881 | 179.30 | 178.85 | 180.75 | 747 | 180.05 | 180.10 | 1081 | -1.00% | 1.99% |
| ERG | 21.67 | 0.98% | 0.21 | 15107 | 21.42 | 21.19 | 21.67 | 300 | 21.64 | 21.68 | 105 | 4.68% | 11.48% |
| Ericsson B | 85.10 | 0.95% | 0.80 | 1728424 | 85.10 | 84.44 | 85.34 | 1206 | 85.08 | 85.12 | 1620 | 2.13% | 3.08% |
| Ericsson Telefon A | 89.10 | 0.56% | 0.50 | 527 | 88.90 | 88.80 | 89.10 | 602 | 88.70 | 89.70 | 442 | 2.43% | 3.38% |
| ERSTE GROUP BANK | 33.40 | -0.45% | -0.15 | 66855 | 33.53 | 33.20 | 33.59 | 682 | 33.39 | 33.40 | 617 | -1.93% | -0.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EssilorLuxottica | 141.35 | -0.77% | -1.10 | 85587 | 142.40 | 141.35 | 143.40 | 43 | 141.25 | 141.35 | 92 | 1.86% | 4.67% |
| ESSITY AB A | 308.00 | -4.20% | -13.50 | 30 | 308.00 | 308.00 | 308.00 | 131 | 307.50 | 317.50 | 826 | 2.55% | 5.58% |
| ESSITY AB B | 307.10 | -4.51% | -14.50 | 1241229 | 304.60 | 300.70 | 309.20 | 1656 | 307.00 | 307.10 | 412 | 2.71% | 6.35% |
| Eurazeo | 62.85 | -0.63% | -0.40 | 14457 | 63.35 | 62.85 | 63.55 | 255 | 62.85 | 62.90 | 184 | 7.34% | 3.60% |
| Eurofins Scientific | 480.60 | 0.17% | 0.80 | 4451 | 479.00 | 478.80 | 482.60 | 2 | 480.40 | 481.00 | 20 | -1.80% | -2.91% |
| Euronav | 10.19 | -1.55% | -0.16 | 35630 | 10.28 | 10.17 | 10.35 | 546 | 10.19 | 10.21 | 656 | -4.96% | -5.48% |
| Euronext | 79.30 | 1.41% | 1.10 | 6707 | 78.35 | 78.30 | 79.40 | 44 | 79.25 | 79.40 | 45 | 1.62% | 7.94% |
| EUROPRIS ASA NK 1 | 33.58 | 0.30% | 0.10 | 2638 | 33.38 | 33.38 | 33.62 | 1045 | 33.38 | 33.64 | 275 | -2.28% | -3.35% |
| Eutelsat Communicati | 14.55 | 0.10% | 0.01 | 41745 | 14.53 | 14.45 | 14.55 | 243 | 14.54 | 14.55 | 150 | 0.52% | -0.24% |
| EVN | 17.44 | -2.02% | -0.36 | 937 | 17.50 | 17.42 | 17.50 | 27 | 17.24 | 17.34 | 196 | 2.06% | 1.95% |
| EVOLUTION GAM.GR.SK- | 320.00 | 3.23% | 10.00 | 31126 | 312.00 | 312.00 | 322.50 | 224 | 319.50 | 320.00 | 323 | 1.47% | 9.54% |
| Evonik Industries | 26.09 | 0.52% | 0.14 | 223208 | 26.19 | 25.91 | 26.30 | 1479 | 26.09 | 26.10 | 184 | 1.78% | -4.72% |
| Evotec | 25.61 | 1.31% | 0.33 | 98854 | 25.60 | 25.47 | 25.93 | 176 | 25.59 | 25.62 | 20 | 7.90% | 9.34% |
| EVRAZ | 396.30 | -1.56% | -6.30 | 271857 | 407.80 | 395.40 | 410.40 | 572 | 396.20 | 396.40 | 3040 | 1.67% | 0.37% |
| Exor NV | 72.26 | 0.06% | 0.04 | 118137 | 72.36 | 71.38 | 72.62 | 635 | 72.24 | 72.28 | 146 | 1.75% | 4.00% |
| EXPERIAN | 2635.00 | 0.88% | 23.00 | 235590 | 2652.00 | 2622.00 | 2668.00 | 601 | 2634.00 | 2635.00 | 151 | 0.35% | 1.99% |
| Fabege | 159.35 | 0.85% | 1.35 | 92590 | 157.75 | 156.35 | 159.70 | 392 | 159.35 | 159.50 | 100 | 0.00% | 1.41% |
| Fagerhult | 60.90 | 0.49% | 0.30 | 4526 | 61.10 | 60.50 | 61.10 | 183 | 60.80 | 61.50 | 611 | 2.02% | 1.68% |
| Fagron | 20.48 | -0.05% | -0.01 | 13374 | 20.44 | 20.32 | 20.56 | 2 | 20.48 | 20.52 | 197 | -0.05% | 6.22% |
| Fastighets Balder B | 449.60 | 0.22% | 1.00 | 21486 | 451.80 | 445.80 | 452.00 | 8 | 449.40 | 449.80 | 80 | -2.56% | 3.41% |
| Faurecia | 45.83 | 0.70% | 0.32 | 105049 | 45.93 | 44.92 | 46.63 | 111 | 45.79 | 45.84 | 20 | -2.76% | -5.13% |
| Fenix Outdoor 'B' | 1006.00 | -5.09% | -54.00 | 2 | 1006.00 | 1006.00 | 1006.00 | 1 | 1022.00 | 1042.00 | 1 | -5.09% | -14.46% |
| Ferguson | 7112.00 | 0.25% | 18.00 | 102159 | 7208.00 | 7092.00 | 7216.00 | 49 | 7110.00 | 7114.00 | 206 | -1.75% | 2.43% |
| Ferrari N.V. | 157.90 | 1.71% | 2.65 | 65802 | 157.00 | 156.25 | 158.70 | 60 | 157.85 | 157.95 | 247 | -0.58% | 4.69% |
| FERROVIAL | 29.31 | 0.14% | 0.04 | 410286 | 29.35 | 29.25 | 29.48 | 174 | 29.31 | 29.32 | 644 | 4.31% | 9.01% |
| Fiat Chrysler | 12.24 | -0.84% | -0.10 | 485244 | 12.38 | 12.23 | 12.48 | 639 | 12.24 | 12.24 | 201 | -2.94% | -6.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 73.20 | 0.34% | 0.25 | 2401 | 73.15 | 73.05 | 73.50 | 22 | 73.10 | 73.25 | 219 | 0.55% | 1.46% |
| Financiere de L'Odet | 786.00 | -2.48% | -20.00 | 7 | 788.00 | 786.00 | 788.00 | 4 | 758.00 | 794.00 | 5 | 0.00% | 2.28% |
| Financière de Tubize | 72.00 | 0.56% | 0.40 | 230 | 71.60 | 71.60 | 72.00 | 57 | 71.60 | 72.10 | 172 | 2.29% | 12.23% |
| FinecoBank S.p.A. | 11.03 | 0.64% | 0.07 | 340019 | 11.00 | 10.93 | 11.09 | 1814 | 11.03 | 11.04 | 205 | -1.53% | 2.24% |
| Fingerprint Cards B | 18.19 | 0.53% | 0.10 | 34435 | 18.05 | 17.98 | 18.26 | 2145 | 18.07 | 18.31 | 1946 | -3.75% | -4.26% |
| Finnair | 6.11 | 0.74% | 0.04 | 1260 | 6.10 | 6.08 | 6.11 | 76 | 6.09 | 6.13 | 612 | -1.62% | 3.15% |
| FIRSTGROUP | 126.10 | -1.02% | -1.30 | 105334 | 126.20 | 125.40 | 127.40 | 4173 | 126.00 | 126.30 | 2499 | 0.39% | 1.51% |
| Fiskars | 12.48 | 0.00% | 0.00 | 1197 | 12.56 | 12.46 | 12.56 | 221 | 12.42 | 12.48 | 374 | 0.97% | 10.83% |
| FLSMIDTH & CO | 253.20 | -0.24% | -0.60 | 50255 | 253.70 | 251.00 | 254.90 | 95 | 253.10 | 253.60 | 60 | -0.35% | -4.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 8928.00 | -0.62% | -56.00 | 2530 | 9027.00 | 8928.00 | 9041.00 | 40 | 8924.00 | 8944.00 | 19 | -1.64% | -2.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FORTUM | 22.35 | -1.41% | -0.32 | 670022 | 22.12 | 22.12 | 22.48 | 790 | 22.35 | 22.36 | 2254 | 2.63% | 2.95% |
| FRAPORT | 70.82 | -0.28% | -0.20 | 7937 | 71.24 | 70.78 | 71.74 | 122 | 70.50 | 70.84 | 53 | -2.47% | -6.58% |
| Frasers Group | 519.25 | 0.83% | 4.25 | 5363 | 515.00 | 514.00 | 520.00 | 19 | 517.50 | 519.50 | 310 | -0.48% | 12.59% |
| freenet | 20.11 | 0.12% | 0.03 | 39412 | 20.20 | 19.96 | 20.27 | 674 | 20.11 | 20.12 | 442 | -4.54% | -1.88% |
| FRESENIUS MED. CARE | 70.44 | 0.77% | 0.54 | 114715 | 69.80 | 69.64 | 70.50 | 38 | 70.42 | 70.46 | 211 | 3.68% | 6.36% |
| FRESENIUS | 49.23 | -0.43% | -0.21 | 133546 | 49.35 | 48.97 | 49.56 | 44 | 49.23 | 49.24 | 728 | 2.86% | -1.25% |
| FRESNILLO | 634.00 | -0.66% | -4.20 | 25527 | 633.40 | 633.20 | 641.20 | 307 | 633.00 | 635.80 | 345 | 4.55% | -0.93% |
| Frontline | 106.00 | -1.85% | -2.00 | 88980 | 108.10 | 105.50 | 108.20 | 1776 | 105.90 | 106.20 | 866 | -3.74% | -3.14% |
| FUCHS PETROLUB | 38.20 | 0.66% | 0.25 | 3457 | 38.20 | 38.05 | 38.25 | 84 | 38.10 | 38.40 | 106 | -5.60% | -4.65% |
| FUCHS PETROLUB PRF | 42.48 | 1.00% | 0.42 | 19814 | 42.24 | 42.20 | 42.50 | 51 | 42.44 | 42.50 | 54 | -6.37% | -4.58% |
| G4S Plc | 210.00 | 0.91% | 1.90 | 175310 | 207.00 | 207.00 | 210.60 | 2898 | 210.10 | 210.30 | 1013 | 0.73% | -4.93% |
| Galapagos | 214.70 | -1.33% | -2.90 | 47691 | 217.40 | 212.20 | 218.00 | 302 | 214.50 | 214.80 | 77 | 14.92% | 16.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Galliford Try PLC | 134.82 | -1.50% | -2.06 | 33256 | 139.38 | 133.70 | 139.38 | 117 | 134.82 | 135.00 | 345 | -13.71% | -12.08% |
| Galp Energia | 14.65 | -1.21% | -0.18 | 102786 | 14.83 | 14.62 | 14.85 | 102 | 14.64 | 14.65 | 176 | -3.57% | -0.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 28.37 | -0.63% | -0.18 | 94685 | 28.62 | 28.27 | 28.95 | 384 | 28.36 | 28.37 | 134 | -2.16% | -3.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 167.10 | 0.60% | 1.00 | 11041 | 165.90 | 165.80 | 167.10 | 126 | 167.00 | 167.20 | 276 | 1.53% | 3.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 193.60 | -0.10% | -0.20 | 20731 | 193.20 | 193.00 | 193.80 | 1352 | 193.60 | 194.00 | 4823 | 6.84% | 2.11% |
| Genmab | 1557.50 | 2.57% | 39.00 | 16036 | 1524.00 | 1524.00 | 1561.00 | 81 | 1557.00 | 1558.50 | 35 | 1.91% | 2.46% |
| GENUS | 3112.00 | 0.06% | 2.00 | 925 | 3134.00 | 3112.00 | 3156.00 | 29 | 3100.00 | 3114.00 | 45 | 0.78% | -2.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gerresheimer | 68.30 | 1.19% | 0.80 | 8119 | 67.55 | 67.50 | 68.50 | 179 | 68.25 | 68.35 | 399 | 5.39% | -2.74% |
| GETINGE | 181.00 | -0.28% | -0.50 | 88925 | 181.80 | 180.80 | 182.40 | 197 | 180.90 | 181.10 | 1971 | 0.95% | 4.52% |
| Getlink SE | 15.52 | -0.06% | -0.01 | 71575 | 15.59 | 15.51 | 15.62 | 109 | 15.52 | 15.53 | 2936 | 1.04% | -0.06% |
| GIMV | 56.00 | -0.36% | -0.20 | 632 | 56.40 | 55.90 | 56.40 | 265 | 55.90 | 56.20 | 105 | 2.00% | 2.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 202.00 | 5.79% | 11.05 | 405261 | 198.15 | 196.80 | 205.50 | 348 | 202.00 | 202.10 | 278 | 2.85% | 3.61% |
| GLANBIA | 10.73 | -0.46% | -0.05 | 52430 | 10.65 | 10.73 | 10.73 | 291 | 10.72 | 10.74 | 175 | 2.87% | 2.96% |
| GLAXOSMITHKLINE | 1819.60 | -0.71% | -13.00 | 1281634 | 1830.40 | 1817.40 | 1846.00 | 951 | 1819.80 | 1820.20 | 478 | 1.57% | 3.02% |
| Glencore Plc | 234.70 | -1.64% | -3.92 | 13783346 | 238.50 | 232.85 | 239.10 | 918 | 234.65 | 234.75 | 5593 | -1.86% | 0.71% |
| GN Store Nord | 338.50 | 1.04% | 3.50 | 49506 | 334.30 | 334.20 | 338.60 | 24 | 338.50 | 338.60 | 51 | 3.27% | 6.59% |
| GO-AHEAD GROUP | 2072.00 | -0.53% | -11.00 | 1330 | 2074.00 | 2066.00 | 2088.00 | 77 | 2054.00 | 2064.00 | 54 | -1.84% | -6.09% |
| GRAFTON GROUP | 900.50 | 0.84% | 7.50 | 9066 | 897.50 | 891.50 | 906.00 | 24 | 899.50 | 901.00 | 54 | -0.92% | 2.41% |
| GRAINGER | 302.00 | 1.34% | 4.00 | 72724 | 299.70 | 299.00 | 302.00 | 454 | 301.00 | 302.40 | 377 | -1.59% | -4.55% |
| Grand City Propertie | 23.00 | 1.32% | 0.30 | 36020 | 22.68 | 22.68 | 23.02 | 369 | 23.00 | 23.02 | 623 | 5.19% | 5.88% |
| Granges AB (publ) | 100.70 | -0.79% | -0.80 | 3549 | 102.20 | 100.70 | 103.60 | 190 | 100.60 | 101.00 | 193 | 3.57% | 2.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 940.60 | 0.62% | 5.80 | 37095 | 938.50 | 933.60 | 945.00 | 310 | 940.20 | 940.80 | 339 | 4.42% | 8.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREENCORE GROUP | 244.30 | 0.62% | 1.50 | 93134 | 241.90 | 241.30 | 244.40 | 1318 | 244.10 | 244.60 | 620 | -2.88% | -9.44% |
| GREGGS PLC LS-,02 | 2372.00 | 0.08% | 2.00 | 8179 | 2382.00 | 2362.00 | 2386.00 | 101 | 2370.00 | 2374.00 | 146 | -2.87% | 3.04% |
| GRENKE | 91.30 | -0.33% | -0.30 | 2059 | 92.00 | 90.85 | 92.28 | 39 | 91.25 | 91.50 | 82 | -0.22% | -0.38% |
| Grieg Seafood | 141.70 | 0.78% | 1.10 | 15297 | 141.40 | 141.00 | 146.20 | 529 | 141.50 | 141.80 | 7 | -1.54% | 0.57% |
| Grifols CL.B | 21.10 | 0.48% | 0.10 | 14588 | 21.15 | 21.00 | 21.15 | 2190 | 21.10 | 21.15 | 1900 | -3.00% | 1.94% |
| GRIFOLS CL. A | 31.58 | 0.03% | 0.01 | 198925 | 31.61 | 31.51 | 31.88 | 467 | 31.57 | 31.59 | 332 | -2.50% | 0.10% |
| GBL | 96.16 | 0.40% | 0.38 | 8051 | 95.92 | 95.92 | 96.24 | 74 | 96.12 | 96.18 | 82 | 0.27% | 1.85% |
| GRUPO CATALANA NOM.E | 31.50 | 0.32% | 0.10 | 147 | 31.50 | 31.30 | 31.65 | 142 | 31.35 | 31.45 | 20 | -1.72% | 0.00% |
| GVC HOLDINGS | 917.80 | 2.02% | 18.20 | 162242 | 899.80 | 896.60 | 922.00 | 793 | 918.00 | 918.60 | 226 | -2.47% | 2.20% |
| H. Lundbeck | 276.90 | -0.36% | -1.00 | 61062 | 277.70 | 275.90 | 278.90 | 153 | 276.80 | 277.00 | 371 | 4.51% | 9.19% |
| Haldex | 50.50 | -0.20% | -0.10 | 1153 | 50.40 | 50.30 | 50.60 | 827 | 50.50 | 50.70 | 351 | 2.22% | -0.59% |
| HALFORDS GROUP | 163.10 | 2.51% | 4.00 | 2820 | 160.20 | 160.20 | 163.10 | 184 | 161.70 | 163.60 | 1596 | 8.97% | -5.86% |
| HALMA | 2122.00 | 0.05% | 1.00 | 47872 | 2136.00 | 2114.00 | 2143.00 | 96 | 2121.00 | 2123.00 | 191 | 0.76% | 0.38% |
| Hammerson | 250.20 | -0.87% | -2.20 | 433977 | 248.50 | 244.10 | 251.50 | 340 | 249.90 | 250.40 | 385 | -6.93% | -18.42% |
| Hannover Rueck | 178.90 | 0.34% | 0.60 | 25853 | 179.00 | 178.40 | 179.80 | 61 | 178.90 | 179.00 | 167 | 3.12% | 3.42% |
| Hansa Biopharma | 73.50 | 0.75% | 0.55 | 3580 | 73.25 | 72.25 | 73.75 | 32 | 72.90 | 73.65 | 207 | 6.50% | -12.84% |
| HANSTEEN | 116.30 | -0.26% | -0.30 | 127374 | 116.40 | 116.20 | 116.60 | 169689 | 116.20 | 116.40 | 1065 | 0.26% | 0.00% |
| HARGREAVES LANSDOWN | 1808.50 | 0.70% | 12.50 | 58105 | 1778.00 | 1778.00 | 1821.50 | 145 | 1808.00 | 1809.00 | 180 | -0.86% | -7.06% |
| HASTINGS GROUP HLD.L | 180.10 | 0.06% | 0.10 | 19000 | 179.40 | 178.80 | 180.90 | 58 | 179.60 | 180.70 | 429 | -3.85% | 0.06% |
| HAYS | 164.20 | -0.48% | -0.80 | 120349 | 164.70 | 163.50 | 165.20 | 1643 | 164.10 | 164.30 | 3477 | -4.90% | -9.19% |
| HeidelbergCement AG | 64.72 | 0.09% | 0.06 | 128208 | 64.80 | 64.50 | 65.40 | 184 | 64.70 | 64.72 | 168 | 1.96% | -0.49% |
| Heineken Holding | 91.30 | -0.38% | -0.35 | 34245 | 91.70 | 91.00 | 91.85 | 164 | 91.20 | 91.30 | 175 | 1.21% | 5.83% |
| Heineken | 100.30 | 0.25% | 0.25 | 159287 | 100.30 | 99.76 | 100.45 | 575 | 100.25 | 100.30 | 166 | 0.97% | 5.18% |
| HELLA GmbH & Co KgaA | 46.34 | 0.00% | 0.00 | 43047 | 46.16 | 45.76 | 46.84 | 100 | 46.28 | 46.36 | 304 | -1.78% | -5.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hembla B | 217.50 | - | - | - | - | - | - | 694 | 215.50 | 219.50 | 856 | 0.69% | 0.00% |
| Hemfosa Fastigheter | 126.10 | -0.55% | -0.70 | 15039 | 126.80 | 125.70 | 126.80 | 973 | 126.10 | 126.40 | 250 | 2.26% | 4.28% |
| HENKEL Vz | 94.88 | -0.11% | -0.10 | 60511 | 94.98 | 94.66 | 95.26 | 53 | 94.84 | 94.88 | 46 | 2.17% | 2.95% |
| Henkel & Co. | 86.85 | 0.75% | 0.65 | 12944 | 86.40 | 86.12 | 87.05 | 26 | 86.85 | 86.90 | 41 | 1.71% | 2.74% |
| Hennes & Mauritz B | 187.20 | 0.94% | 1.75 | 351759 | 186.26 | 185.58 | 187.88 | 1125 | 187.20 | 187.26 | 553 | 0.34% | -2.54% |
| HERA | 3.98 | 1.25% | 0.05 | 338872 | 3.95 | 3.94 | 3.99 | 2144 | 3.98 | 3.99 | 7433 | 1.89% | 0.85% |
| HERMES INTL | 712.00 | 0.39% | 2.80 | 7312 | 711.20 | 709.60 | 715.50 | 28 | 711.80 | 712.00 | 22 | 1.55% | 6.20% |
| Hexagon B | 542.80 | 0.18% | 1.00 | 60395 | 543.40 | 538.40 | 546.80 | 282 | 542.80 | 543.20 | 288 | 1.35% | 3.56% |
| Hexagon Composites | 38.50 | 1.05% | 0.40 | 36765 | 38.02 | 38.02 | 38.55 | 1391 | 38.15 | 38.40 | 226 | 1.20% | 4.10% |
| Hexpol B | 91.45 | 1.27% | 1.15 | 86137 | 90.80 | 90.40 | 92.65 | 529 | 91.50 | 91.60 | 656 | -0.11% | -1.69% |
| HIBERNIA REIT PLC EO | 1.38 | 0.29% | 0.00 | 6116 | 1.37 | 1.36 | 1.38 | 4322 | 1.38 | 1.41 | 27112 | -1.99% | 5.36% |
| HIKMA PHARMA | 1961.50 | -0.20% | -4.00 | 17703 | 1952.00 | 1951.50 | 1974.50 | 1205 | 1960.50 | 1961.50 | 279 | 1.34% | -0.93% |
| HILL & SMITH | 1409.00 | -1.26% | -18.00 | 1413 | 1421.00 | 1409.00 | 1430.00 | 51 | 1406.00 | 1409.00 | 204 | -2.26% | -3.65% |
| HISCOX LTD LS-,065 | 1367.00 | 2.17% | 29.00 | 155825 | 1345.00 | 1336.50 | 1374.00 | 305 | 1367.00 | 1368.00 | 167 | -1.33% | -5.77% |
| HOCHTIEF | 119.20 | -1.00% | -1.20 | 9625 | 120.60 | 119.10 | 120.80 | 58 | 119.20 | 119.30 | 109 | 5.99% | 5.52% |
| Höegh LNG Holdings | 31.30 | -3.32% | -1.07 | 762 | 31.30 | 31.30 | 31.30 | 1641 | 31.15 | 31.40 | 1126 | -2.19% | -4.36% |
| HOIST FINANCE AB | 50.10 | -0.79% | -0.40 | 20612 | 50.05 | 49.60 | 51.00 | 705 | 50.00 | 50.10 | 4 | 0.70% | 0.70% |
| HOLMEN B | 273.80 | -0.29% | -0.80 | 18702 | 274.80 | 273.00 | 275.70 | 262 | 273.80 | 274.20 | 215 | -3.24% | -3.31% |
| HOMESERVE | 1335.00 | 0.91% | 12.00 | 22775 | 1331.00 | 1329.00 | 1337.00 | 157 | 1334.00 | 1335.00 | 281 | 1.46% | 5.17% |
| HOWDEN JOINERY GROUP | 687.20 | -0.64% | -4.40 | 97247 | 692.00 | 685.00 | 692.20 | 275 | 686.80 | 687.40 | 529 | 1.71% | 2.76% |
| HSBC Holdings | 579.70 | -0.82% | -4.80 | 2348747 | 590.10 | 579.20 | 590.10 | 3382 | 579.60 | 579.80 | 1537 | -1.23% | -1.68% |
| Hufvudstaden A | 189.70 | 0.58% | 1.10 | 15605 | 189.90 | 187.90 | 190.10 | 140 | 189.70 | 189.90 | 192 | -1.00% | 1.73% |
| Hugo Boss | 45.96 | -1.69% | -0.79 | 75226 | 46.94 | 45.67 | 46.96 | 133 | 45.92 | 45.95 | 467 | 8.24% | 8.14% |
| Huhtamäki | 40.95 | 0.07% | 0.03 | 15725 | 40.76 | 40.71 | 41.17 | 154 | 40.94 | 40.96 | 26 | 1.19% | -0.94% |
| HUNTING | 331.40 | -4.66% | -16.20 | 109237 | 340.00 | 331.40 | 344.00 | 84 | 331.80 | 333.40 | 1287 | -8.91% | -17.40% |
| HUSQVARNA | 76.96 | -2.11% | -1.66 | 277758 | 78.60 | 76.52 | 78.74 | 627 | 76.96 | 77.00 | 579 | 1.16% | 4.99% |
| Hyve Group | 106.20 | 0.76% | 0.80 | 28310 | 107.60 | 105.40 | 107.60 | 1216 | 105.80 | 106.40 | 1406 | -2.04% | 3.33% |
| IMA | 64.75 | -0.61% | -0.40 | 1211 | 65.20 | 64.75 | 65.60 | 66 | 64.60 | 64.70 | 15 | 1.64% | 1.16% |
| IBERDROLA | 9.44 | 0.45% | 0.04 | 2638682 | 9.41 | 9.40 | 9.48 | 8042 | 9.44 | 9.44 | 16 | 4.40% | 2.26% |
| IBSTOCK PLC LS -,01 | 287.20 | -0.69% | -2.00 | 179689 | 287.00 | 285.40 | 290.80 | 201 | 287.00 | 287.40 | 3563 | -3.47% | -7.72% |
| ICA Gruppen | 417.00 | -0.95% | -4.00 | 15202 | 422.20 | 416.40 | 422.50 | 140 | 416.80 | 418.50 | 650 | 1.37% | -3.73% |
| ICADE | 98.60 | 0.31% | 0.30 | 4554 | 98.40 | 98.40 | 99.33 | 168 | 98.55 | 98.65 | 74 | 0.51% | 1.44% |
| Idex ASA | 1.06 | 2.61% | 0.03 | 31558 | 1.04 | 1.04 | 1.06 | 2898 | 0.90 | 1.35 | 8085 | -6.67% | -19.06% |
| IG GROUP HOLDINGS | 688.00 | -0.26% | -1.80 | 71337 | 697.20 | 687.80 | 707.00 | 471 | 687.40 | 690.00 | 134 | 0.15% | -0.95% |
| Iliad | 120.20 | -0.08% | -0.10 | 12547 | 120.95 | 119.95 | 121.30 | 71 | 120.15 | 120.40 | 45 | 0.67% | 4.11% |
| IMCD | 79.85 | 1.08% | 0.85 | 15074 | 79.25 | 79.00 | 80.55 | 139 | 79.80 | 79.85 | 36 | 2.00% | 1.35% |
| Imerys | 41.18 | -0.58% | -0.24 | 65827 | 41.32 | 41.04 | 41.62 | 230 | 41.14 | 41.18 | 116 | 3.65% | 10.04% |
| IMI PLC | 1163.50 | 0.17% | 2.00 | 22751 | 1163.50 | 1161.00 | 1172.50 | 691 | 1164.50 | 1167.00 | 410 | -1.02% | -1.40% |
| IMMOFINANZ | 24.85 | 0.20% | 0.05 | 11371 | 24.85 | 24.82 | 24.90 | 79 | 24.85 | 24.90 | 3088 | 0.40% | 3.33% |
| Imperial Brands | 1960.60 | -1.48% | -29.40 | 729981 | 1989.20 | 1951.20 | 1997.40 | 1029 | 1960.40 | 1960.80 | 283 | -0.02% | 6.98% |
| INCHCAPE | 691.50 | -1.14% | -8.00 | 55488 | 700.50 | 691.00 | 702.00 | 675 | 691.00 | 691.50 | 1544 | -0.64% | -1.13% |
| INDIVIOR PLC DL 0,10 | 33.93 | -1.57% | -0.54 | 51596 | 33.78 | 33.78 | 34.80 | 8465 | 32.63 | 33.96 | 1713 | -3.93% | -11.80% |
| Indra Sistemas A | 11.07 | -1.42% | -0.16 | 6494 | 11.15 | 11.03 | 11.16 | 678 | 11.07 | 11.10 | 158 | 3.98% | 10.10% |
| Inditex Ind De Desno | 31.02 | -0.64% | -0.20 | 672382 | 31.31 | 30.81 | 31.31 | 1418 | 31.00 | 31.02 | 528 | -0.83% | -0.95% |
| Industrivärden A | 238.40 | -0.50% | -1.20 | 13342 | 241.00 | 237.60 | 241.00 | 636 | 238.20 | 238.60 | 677 | 2.66% | 3.10% |
| Industrivärden C | 232.20 | -0.64% | -1.50 | 27933 | 234.20 | 231.50 | 234.65 | 535 | 232.10 | 232.30 | 293 | 2.64% | 3.27% |
| Indutrade | 364.80 | 1.00% | 3.60 | 69262 | 361.20 | 361.00 | 368.20 | 91 | 364.80 | 365.00 | 1 | 2.44% | 7.63% |
| Infineon Technologie | 21.23 | 0.81% | 0.17 | 669657 | 21.23 | 21.04 | 21.35 | 1227 | 21.22 | 21.23 | 1609 | -1.47% | 3.85% |
| Informa Plc | 835.20 | 0.97% | 8.00 | 352919 | 828.20 | 827.60 | 840.40 | 1895 | 835.00 | 835.40 | 1274 | -1.57% | -3.79% |
| INFRASTRUT.WIRELESS | 9.14 | -0.76% | -0.07 | 14113 | 9.16 | 9.12 | 9.21 | 337 | 9.13 | 9.14 | 111 | 4.60% | 5.26% |
| ING Groep | 10.36 | -0.59% | -0.06 | 2282624 | 10.44 | 10.31 | 10.45 | 5072 | 10.35 | 10.36 | 3110 | -3.23% | -3.07% |
| INGENICO | 102.40 | -0.15% | -0.15 | 23652 | 102.55 | 101.05 | 102.80 | 146 | 102.30 | 102.40 | 83 | 5.70% | 5.90% |
| Inmobiliaria Colonia | 11.76 | 0.17% | 0.02 | 70466 | 11.77 | 11.68 | 11.82 | 2474 | 11.76 | 11.79 | 242 | 1.65% | 2.80% |
| innogy SE | 43.61 | -0.09% | -0.04 | 35592 | 43.66 | 43.59 | 43.70 | 384 | 43.61 | 43.63 | 38 | -2.13% | -2.11% |
| Intercontinental Hot | 4994.00 | 0.62% | 31.00 | 71363 | 4975.00 | 4937.50 | 5019.00 | 23 | 4991.00 | 4995.00 | 52 | -1.61% | -4.76% |
| INTERMED CAPITAL GRP | 1694.00 | -0.53% | -9.00 | 40892 | 1710.00 | 1694.00 | 1720.00 | 365 | 1693.00 | 1695.00 | 181 | 3.21% | 5.51% |
| IAG | 636.40 | -0.13% | -0.80 | 559710 | 642.00 | 632.20 | 642.20 | 177 | 636.20 | 636.40 | 952 | -1.45% | 1.92% |
| INTERPUMP GROUP | 28.98 | 0.14% | 0.04 | 6189 | 28.80 | 28.74 | 29.12 | 1206 | 28.94 | 28.98 | 69 | 0.35% | 2.12% |
| Intertek Group | 6008.00 | 1.49% | 88.00 | 16194 | 5916.00 | 5916.00 | 6010.00 | 239 | 6004.00 | 6008.00 | 41 | 0.48% | 1.40% |
| INTESA SANPAOLO | 2.27 | -1.63% | -0.04 | 7376795 | 2.30 | 2.26 | 2.31 | 12825 | 2.27 | 2.27 | 5247 | -1.66% | -1.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 158.10 | -0.50% | -0.80 | 13597 | 160.00 | 158.10 | 161.30 | 641 | 157.60 | 165.20 | 996 | 0.06% | -3.93% |
| Intrum | 275.40 | -0.22% | -0.60 | 9045 | 276.40 | 274.10 | 278.10 | 116 | 275.20 | 275.70 | 186 | 0.18% | -1.22% |
| INTU PROPERTIES | 20.00 | -6.10% | -1.30 | 487648 | 21.09 | 19.87 | 21.33 | 5309 | 19.86 | 20.35 | 124199 | -15.34% | -37.30% |
| Investec Plc | 441.50 | 1.42% | 6.20 | 116735 | 437.80 | 435.40 | 442.80 | 325 | 440.90 | 441.10 | 176 | -0.41% | -2.09% |
| Investment AB OEresu | 129.20 | 0.00% | 0.00 | 2317 | 128.60 | 128.60 | 129.80 | 138 | 128.60 | 129.60 | 169 | -1.52% | -4.72% |
| Investor A | 530.00 | 0.00% | 0.00 | 1138 | 533.50 | 529.50 | 533.50 | 219 | 530.50 | 532.00 | 211 | 2.61% | 4.54% |
| Investor B | 537.60 | 0.34% | 1.80 | 185701 | 538.00 | 535.00 | 540.20 | 944 | 537.40 | 537.80 | 418 | 2.72% | 4.69% |
| INWIDO AB (PUBL) SK | 73.95 | -0.34% | -0.25 | 11270 | 74.15 | 73.80 | 74.45 | 680 | 73.85 | 74.10 | 248 | -3.76% | 2.77% |
| Ion Beam Application | 10.24 | -7.91% | -0.88 | 2980 | 10.64 | 10.18 | 10.67 | 17 | 10.18 | 10.29 | 121 | -8.78% | -14.59% |
| IP GROUP | 70.00 | 4.95% | 3.30 | 122818 | 68.25 | 67.50 | 70.20 | 7450 | 70.00 | 70.60 | 3911 | -2.49% | -6.84% |
| Ipsen | 82.30 | 0.49% | 0.40 | 13673 | 82.35 | 81.70 | 83.25 | 18 | 82.30 | 82.40 | 68 | 7.62% | 4.33% |
| IPSOS | 31.60 | 0.00% | 0.00 | 115406 | 31.60 | 31.35 | 31.65 | 98 | 31.55 | 31.70 | 248 | 7.12% | 9.53% |
| IREN | 2.88 | 0.35% | 0.01 | 403183 | 2.86 | 2.84 | 2.88 | 618 | 2.88 | 2.88 | 5981 | 1.99% | 3.84% |
| ISS | 173.80 | -0.83% | -1.45 | 75836 | 175.55 | 173.45 | 175.90 | 512 | 173.75 | 173.85 | 78 | 3.64% | 9.43% |
| ITALGAS S.P.A. O.N. | 5.70 | -0.73% | -0.04 | 151897 | 5.75 | 5.68 | 5.75 | 690 | 5.69 | 5.70 | 822 | 1.95% | 5.13% |
| ITALMOBILIARE | 25.25 | 1.00% | 0.25 | 170 | 25.07 | 25.00 | 25.25 | 13 | 25.15 | 25.55 | 250 | 0.00% | 3.73% |
| ITV Plc | 144.60 | 0.21% | 0.30 | 357974 | 144.15 | 144.15 | 146.30 | 2653 | 144.55 | 144.70 | 2501 | -0.99% | -4.47% |
| IWG PLC | 454.30 | -0.04% | -0.20 | 60875 | 454.80 | 450.40 | 455.20 | 1701 | 454.20 | 454.40 | 1064 | 0.84% | 4.29% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 25.54 | -1.47% | -0.38 | 10465 | 25.94 | 25.54 | 26.00 | 132 | 25.52 | 25.58 | 190 | -1.74% | -5.26% |
| JD Sports Fashion | 856.00 | 0.30% | 2.60 | 273758 | 859.60 | 850.80 | 867.20 | 370 | 855.80 | 856.80 | 102 | 0.09% | 1.96% |
| JERONIMO MARTINS | 15.41 | 0.06% | 0.01 | 30344 | 15.44 | 15.38 | 15.55 | 4 | 15.41 | 15.42 | 1002 | 1.12% | 4.97% |
| JM | 282.00 | -0.28% | -0.80 | 18959 | 282.90 | 280.40 | 283.00 | 180 | 280.70 | 281.70 | 198 | -0.14% | 1.84% |
| JOHN LAING GROUP LS | 386.80 | -0.67% | -2.60 | 105763 | 386.50 | 385.20 | 389.00 | 1 | 386.80 | 387.20 | 396 | 0.72% | 2.37% |
| WOOD GROUP (JOHN) | 389.95 | -0.42% | -1.65 | 152154 | 387.10 | 387.00 | 394.10 | 1070 | 389.50 | 390.10 | 1728 | 3.38% | -2.30% |
| Johnson, Matthey | 2797.00 | -0.82% | -23.00 | 120368 | 2823.00 | 2770.00 | 2830.00 | 65 | 2796.00 | 2799.00 | 82 | -4.05% | -5.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 21.08 | -1.22% | -0.26 | 5566 | 21.34 | 21.02 | 21.40 | 43 | 21.08 | 21.16 | 80 | 0.95% | -0.74% |
| Jupit Fund Mgt | 384.20 | 0.42% | 1.60 | 35814 | 385.00 | 383.30 | 386.50 | 677 | 383.90 | 384.40 | 311 | -2.10% | -6.75% |
| Just-Eat | 883.60 | 0.55% | 4.80 | 214728 | 883.60 | 878.20 | 891.00 | 815 | 883.40 | 884.20 | 603 | -2.14% | 5.12% |
| JYSKE BANK | 255.10 | -0.04% | -0.10 | 3503 | 254.80 | 253.50 | 255.60 | 16 | 255.10 | 255.40 | 64 | -0.23% | 4.85% |
| K+S | 9.28 | -8.12% | -0.82 | 827178 | 9.85 | 9.22 | 9.85 | 3 | 9.27 | 9.28 | 241 | -2.41% | -8.96% |
| KAZAKHMYS | 519.60 | -3.38% | -18.20 | 63299 | 531.40 | 517.00 | 535.80 | 223 | 519.40 | 521.60 | 168 | -5.58% | 0.82% |
| KBC Ancora | 45.70 | 0.97% | 0.44 | 2857 | 45.50 | 45.46 | 45.78 | 167 | 45.66 | 45.72 | 56 | -0.53% | 1.43% |
| KBC Groep | 68.42 | 0.53% | 0.36 | 153868 | 68.36 | 68.02 | 68.58 | 129 | 68.40 | 68.42 | 235 | 0.80% | 1.43% |
| KEMIRA | 13.67 | -0.07% | -0.01 | 18358 | 13.75 | 13.56 | 13.75 | 270 | 13.65 | 13.68 | 95 | 1.48% | 2.86% |
| KERING | 594.80 | 1.45% | 8.50 | 45372 | 592.90 | 589.50 | 596.80 | 10 | 594.70 | 594.90 | 22 | -1.18% | -0.03% |
| KERRY GROUP A | 117.80 | 1.29% | 1.50 | 14240 | 116.50 | 117.20 | 117.80 | 13 | 117.70 | 117.80 | 50 | 1.57% | 5.34% |
| Kesko 'A' | 56.00 | -3.78% | -2.20 | 33 | 56.00 | 56.00 | 56.00 | 50 | 55.80 | 56.20 | 127 | -2.02% | -0.68% |
| KESKO B | 60.66 | -4.74% | -3.02 | 34472 | 63.14 | 60.54 | 63.14 | 282 | 60.64 | 60.70 | 60 | -1.58% | 0.92% |
| Kier Group | 81.95 | -3.81% | -3.25 | 5041 | 84.45 | 81.05 | 84.45 | 456 | 80.75 | 82.00 | 75 | 3.21% | -10.83% |
| Kindred Group | 49.36 | 0.63% | 0.31 | 80991 | 49.20 | 48.70 | 49.60 | 160 | 49.31 | 49.38 | 214 | 7.40% | -14.31% |
| Kinepolis Group | 57.10 | 0.53% | 0.30 | 382 | 57.10 | 57.00 | 57.40 | 76 | 56.40 | 56.50 | 90 | 2.70% | -3.22% |
| KINGFISHER | 212.10 | -0.33% | -0.70 | 489620 | 213.75 | 211.30 | 213.75 | 2132 | 211.80 | 212.10 | 2018 | -2.43% | -2.25% |
| Kingspan Group | 57.10 | 0.88% | 0.50 | 411 | 56.65 | 56.60 | 58.00 | 200 | 57.00 | 57.10 | 278 | 4.24% | 3.76% |
| Kinnevik AB 'B' | 232.80 | -0.43% | -1.00 | 67224 | 235.00 | 232.30 | 236.10 | 463 | 232.80 | 232.90 | 80 | 3.66% | 2.23% |
| KION GROUP | 59.50 | -1.46% | -0.88 | 45696 | 60.14 | 59.18 | 60.48 | 26 | 59.48 | 59.50 | 49 | -1.82% | -2.33% |
| KLOECKNER & CO | 5.74 | -0.35% | -0.02 | 5758 | 5.76 | 5.72 | 5.79 | 375 | 5.73 | 5.75 | 279 | -2.62% | -8.72% |
| KLOEVERN AB NAV. B S | 23.56 | -1.09% | -0.26 | 10676 | 23.76 | 23.46 | 23.76 | 1614 | 23.66 | 23.70 | 1678 | -1.41% | 3.75% |
| Klövern pref | 378.50 | 0.00% | 0.00 | - | 378.50 | 378.50 | 378.50 | 42 | 381.00 | 381.00 | 99 | 0.00% | 1.88% |
| Klépierre | 32.44 | -0.45% | -0.14 | 207260 | 32.71 | 32.29 | 32.85 | 1140 | 32.43 | 32.44 | 205 | -1.24% | -3.61% |
| Komercni Banka | 807.00 | -2.30% | -19.00 | 455 | 810.00 | 806.50 | 810.00 | 1100 | 800.50 | 809.50 | 1100 | -2.30% | 0.88% |
| KONE | 59.22 | -0.13% | -0.08 | 152299 | 59.20 | 59.00 | 59.56 | 692 | 59.20 | 59.24 | 178 | 0.03% | 1.72% |
| KONECRANES | 28.67 | -2.52% | -0.74 | 118013 | 29.35 | 28.46 | 29.40 | 255 | 28.67 | 28.69 | 175 | 6.64% | 7.45% |
| Kongsberg Auto | 5.73 | 0.70% | 0.04 | 4462 | 5.70 | 5.70 | 5.73 | 6096 | 5.75 | 5.83 | 6096 | -4.37% | -7.33% |
| Kongsberg Gruppen | 145.30 | -0.48% | -0.70 | 7652 | 145.70 | 144.80 | 146.60 | 266 | 145.10 | 145.70 | 128 | -1.08% | 5.72% |
| Ahold Delhaize | 22.02 | -0.70% | -0.15 | 328804 | 22.37 | 21.96 | 22.45 | 748 | 22.02 | 22.02 | 183 | -0.54% | -0.85% |
| BOSKALIS WESTMINSTER | 22.19 | -1.38% | -0.31 | 7324 | 22.40 | 22.19 | 22.48 | 44 | 22.18 | 22.21 | 90 | -2.98% | -1.45% |
| Koninklijke DSM | 112.85 | 1.21% | 1.35 | 97053 | 111.90 | 111.58 | 113.20 | 16 | 112.80 | 112.85 | 209 | 1.36% | -4.00% |
| KONINKLIJKE KPN | 2.75 | -0.72% | -0.02 | 1760144 | 2.78 | 2.73 | 2.79 | 759 | 2.75 | 2.75 | 8558 | 3.58% | 5.20% |
| PHILIPS | 45.66 | 1.73% | 0.78 | 504999 | 45.09 | 45.02 | 45.73 | 217 | 45.66 | 45.67 | 2003 | -0.14% | 2.83% |
| Koninklijke Vopak | 48.35 | 0.21% | 0.10 | 27799 | 48.31 | 47.93 | 48.48 | 317 | 48.32 | 48.44 | 109 | -2.47% | -0.33% |
| Korian-Medica | 42.36 | 0.24% | 0.10 | 4143 | 42.44 | 42.06 | 42.44 | 107 | 42.32 | 42.36 | 91 | -0.56% | 0.86% |
| Krones | 69.85 | -0.57% | -0.40 | 2504 | 69.95 | 69.15 | 70.35 | 32 | 69.70 | 69.90 | 186 | 3.16% | 3.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Kungsleden | 99.95 | 0.86% | 0.85 | 14564 | 99.65 | 98.95 | 99.95 | 1151 | 99.85 | 100.00 | 577 | -2.27% | 0.61% |
| L'Oreal | 269.95 | -0.35% | -0.95 | 35303 | 271.70 | 269.80 | 272.60 | 17 | 269.80 | 269.90 | 96 | 3.00% | 2.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 18.70 | -1.58% | -0.30 | 55827 | 18.99 | 18.65 | 19.07 | 71 | 18.69 | 18.71 | 557 | -0.11% | -3.36% |
| Lagercrantz Group B | 153.60 | -0.13% | -0.20 | 276 | 152.60 | 152.60 | 153.60 | 568 | 153.80 | 155.40 | 259 | -1.54% | 5.34% |
| LANCASHIRE | 761.00 | 0.20% | 1.50 | 23128 | 766.50 | 761.00 | 772.00 | 650 | 759.00 | 760.50 | 742 | -0.52% | -1.17% |
| LAND SECURITES GRP | 957.90 | -0.69% | -6.70 | 146888 | 966.40 | 955.50 | 967.60 | 494 | 957.60 | 958.20 | 363 | 0.52% | -2.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lanxess | 55.96 | -0.64% | -0.36 | 43940 | 56.40 | 55.74 | 56.45 | 15 | 55.94 | 55.96 | 66 | -0.60% | -6.04% |
| Lassila & Tikanoja | 16.54 | 0.00% | 0.00 | 827 | 16.36 | 16.30 | 16.54 | 113 | 16.46 | 16.56 | 107 | 0.85% | 5.35% |
| Latour Investment B | 161.80 | 0.68% | 1.10 | 5953 | 161.30 | 161.10 | 162.50 | 69 | 161.10 | 161.70 | 667 | 2.42% | 5.03% |
| LEG Immobilien | 110.35 | 0.87% | 0.95 | 11390 | 110.05 | 109.65 | 110.90 | 79 | 110.30 | 110.40 | 86 | 1.02% | 3.70% |
| Legal & General | 312.20 | 1.53% | 4.70 | 1462458 | 309.30 | 309.10 | 314.50 | 4249 | 312.10 | 312.20 | 1011 | 1.55% | 1.15% |
| Legrand | 72.16 | -0.08% | -0.06 | 94418 | 72.18 | 71.92 | 72.90 | 248 | 72.14 | 72.18 | 19 | -0.66% | -0.69% |
| Lehto Group | 2.32 | 1.67% | 0.04 | 2784 | 2.32 | 2.31 | 2.33 | 321 | 2.28 | 2.41 | 2500 | -2.48% | -2.81% |
| LENZING | 81.55 | 0.12% | 0.10 | 1372 | 82.00 | 81.50 | 82.00 | 12 | 81.45 | 81.65 | 12 | -1.39% | -1.69% |
| Leonardo S.p.A. | 10.96 | -0.23% | -0.03 | 76530 | 10.98 | 10.93 | 11.07 | 629 | 10.95 | 10.96 | 770 | -1.17% | 4.47% |
| Leoni | 9.59 | -1.01% | -0.10 | 12979 | 9.53 | 9.52 | 9.78 | 27 | 9.56 | 9.60 | 1 | -4.03% | -6.67% |
| Leroy Seafood | 60.92 | 0.40% | 0.24 | 152695 | 60.92 | 60.74 | 62.26 | 2675 | 60.90 | 60.98 | 1550 | 0.73% | 4.08% |
| Liechtenstein. LANDE | 62.20 | 0.00% | 0.00 | - | 62.20 | 62.20 | 62.20 | 232 | 61.30 | 62.30 | 210 | 0.00% | -1.11% |
| LIFCO AB B | 610.00 | 1.58% | 9.50 | 5245 | 600.50 | 600.50 | 613.50 | 87 | 609.00 | 610.50 | 57 | 1.52% | 4.80% |
| Lindab International | 114.80 | -1.03% | -1.20 | 987 | 114.60 | 114.60 | 115.40 | 108 | 114.40 | 114.80 | 448 | 1.93% | -2.52% |
| LINDE PLC EO 0,001 | 190.95 | 0.13% | 0.25 | 37193 | 191.25 | 190.20 | 192.10 | 431 | 190.95 | 191.10 | 172 | 0.13% | 0.26% |
| Lloyds Banking Grp | 57.93 | -0.84% | -0.49 | 24683294 | 58.41 | 57.89 | 58.54 | 7675 | 57.93 | 57.95 | 25028 | -0.58% | -7.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 7954.00 | 3.35% | 258.00 | 83334 | 7714.00 | 7714.00 | 7972.00 | 79 | 7950.00 | 7954.00 | 53 | 1.56% | -0.67% |
| LONDONMETRIC PROP PL | 229.60 | 0.70% | 1.60 | 22447 | 229.40 | 229.20 | 230.00 | 1410 | 229.80 | 230.00 | 1034 | 0.62% | -3.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 364.60 | 0.11% | 0.40 | 33568 | 365.40 | 363.60 | 368.60 | 335 | 364.40 | 365.00 | 58 | -2.67% | -6.18% |
| Lotus Bakeries | 2660.00 | 1.14% | 30.00 | 2 | 2660.00 | 2660.00 | 2660.00 | 1 | 2670.00 | 2800.00 | 5 | 2.31% | 4.72% |
| Lundbergföretagen B | 430.20 | 0.47% | 2.00 | 3385 | 430.40 | 428.00 | 432.00 | 116 | 430.20 | 430.80 | 253 | 2.00% | 3.98% |
| Lundun Petroleum | 320.10 | -1.42% | -4.60 | 84117 | 321.60 | 318.20 | 321.70 | 419 | 320.10 | 320.30 | 252 | -0.79% | 1.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 425.80 | -0.06% | -0.25 | 76665 | 426.60 | 423.25 | 427.20 | 28 | 425.75 | 425.85 | 77 | -1.06% | 2.86% |
| Man Group | 153.50 | 0.31% | 0.47 | 137423 | 152.95 | 152.90 | 154.40 | 1735 | 153.30 | 153.35 | 3759 | -0.41% | -3.09% |
| Manz | 23.45 | -0.21% | -0.05 | 223 | 23.35 | 23.35 | 23.45 | 13 | 23.55 | 23.80 | 81 | -0.42% | 10.07% |
| MAPFRE | 2.42 | -0.08% | -0.00 | 182783 | 2.42 | 2.41 | 2.43 | 5825 | 2.42 | 2.42 | 6511 | 0.17% | 2.00% |
| MARKS & SPENCER GRP | 187.75 | 0.97% | 1.80 | 681936 | 184.90 | 184.90 | 188.55 | 811 | 187.65 | 187.80 | 4776 | 1.00% | -12.94% |
| MARR | 20.35 | -0.37% | -0.07 | 2382 | 20.40 | 20.30 | 20.45 | 514 | 20.25 | 20.40 | 374 | 0.49% | -0.25% |
| MARSTON'S | 118.30 | -1.00% | -1.20 | 34630 | 119.60 | 118.30 | 119.80 | 2621 | 118.40 | 118.60 | 417 | -0.83% | -6.05% |
| Mayr-Melnhof Karton | 128.00 | -0.78% | -1.00 | 747 | 129.60 | 127.80 | 129.60 | 10 | 127.60 | 128.00 | 67 | 3.04% | 6.97% |
| MCCARTHY + STONE PLC | 148.00 | 1.65% | 2.40 | 202103 | 146.60 | 146.00 | 149.50 | 2600 | 148.00 | 148.50 | 1144 | 1.96% | -2.28% |
| MEDIASET | 5.36 | -2.40% | -0.13 | 86238 | 5.48 | 5.36 | 5.48 | 800 | 5.36 | 5.39 | 1124 | 0.51% | -2.41% |
| MEDIASET | 2.54 | -1.59% | -0.04 | 8012 | 2.58 | 2.53 | 2.58 | 609 | 2.54 | 2.54 | 1248 | -1.26% | -3.55% |
| Mediclinic Internati | 406.50 | 1.88% | 7.50 | 60513 | 399.80 | 397.90 | 409.90 | 201 | 405.90 | 407.10 | 291 | -3.27% | -3.39% |
| Mediobanca | 9.64 | -0.68% | -0.07 | 585956 | 9.74 | 9.61 | 9.74 | 467 | 9.64 | 9.64 | 995 | -1.44% | -1.36% |
| MEGGITT | 683.60 | -1.21% | -8.40 | 301553 | 691.10 | 683.50 | 691.10 | 2905 | 683.40 | 683.60 | 272 | -0.29% | 5.62% |
| Mekonomen | 84.65 | -0.76% | -0.65 | 3978 | 85.50 | 84.20 | 85.85 | 231 | 84.55 | 85.05 | 714 | -6.16% | -8.38% |
| Melexis | 66.70 | -0.82% | -0.55 | 1632 | 66.75 | 65.90 | 67.05 | 16 | 66.60 | 66.75 | 11 | 0.98% | -0.15% |
| MELIA HOTELS | 8.17 | -0.18% | -0.01 | 35850 | 8.15 | 8.10 | 8.20 | 334 | 8.16 | 8.18 | 2 | -0.49% | 3.87% |
| Melrose Industries | 243.90 | 0.83% | 2.00 | 780376 | 241.80 | 240.70 | 246.60 | 6662 | 243.80 | 244.00 | 2718 | 1.90% | 0.33% |
| MERCK KGAA | 117.17 | -0.23% | -0.28 | 55924 | 117.35 | 116.85 | 117.95 | 167 | 117.10 | 117.15 | 168 | 2.26% | 11.43% |
| Merlin Properties SO | 12.67 | -0.16% | -0.02 | 96228 | 12.71 | 12.61 | 12.71 | 1485 | 12.65 | 12.67 | 500 | 2.59% | -0.47% |
| Metro AG | 12.85 | -1.80% | -0.23 | 196087 | 13.09 | 12.73 | 13.14 | 113 | 12.85 | 12.86 | 992 | -1.65% | -8.21% |
| METRO BANK LS -,0000 | 207.60 | 2.27% | 4.60 | 65574 | 205.00 | 204.40 | 207.60 | 1264 | 207.00 | 208.20 | 752 | 1.20% | -2.22% |
| Metropole TV M6 | 15.50 | -0.26% | -0.04 | 18410 | 15.71 | 15.49 | 15.72 | 342 | 15.50 | 15.53 | 51 | -3.96% | -7.83% |
| METSAE BOARD B | 5.83 | 0.34% | 0.02 | 39798 | 5.80 | 5.78 | 5.86 | 1869 | 5.82 | 5.83 | 143 | 1.40% | -3.41% |
| METSO OYJ | 35.71 | -0.86% | -0.31 | 130923 | 36.05 | 35.59 | 36.10 | 1237 | 35.70 | 35.72 | 403 | 0.81% | 2.16% |
| Micro Focus Intl | 1091.60 | -1.32% | -14.60 | 98704 | 1105.90 | 1091.60 | 1116.00 | 152 | 1090.00 | 1091.60 | 110 | -0.88% | 3.91% |
| Micronic Mydata | 193.40 | 0.52% | 1.00 | 17502 | 192.60 | 192.10 | 193.70 | 426 | 193.60 | 194.00 | 210 | -2.63% | 3.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MITCHELLS & BUTLERS | 414.00 | 3.56% | 14.25 | 16682 | 404.00 | 404.00 | 414.00 | 1042 | 413.00 | 414.00 | 27 | -6.82% | -12.53% |
| MITIE GROUP | 129.80 | -1.22% | -1.60 | 12807 | 131.70 | 129.50 | 131.90 | 2087 | 130.60 | 132.30 | 2087 | -2.16% | -9.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 102.05 | 2.00% | 2.00 | 41426 | 100.70 | 100.55 | 104.30 | 177 | 102.00 | 102.70 | 389 | -13.23% | -10.19% |
| Moncler | 41.31 | 1.85% | 0.75 | 247908 | 40.45 | 40.28 | 41.33 | 184 | 41.29 | 41.32 | 945 | -2.48% | 1.07% |
| MONDI | 1628.75 | 1.61% | 25.75 | 216305 | 1610.00 | 1604.50 | 1630.50 | 478 | 1628.50 | 1629.50 | 104 | -1.60% | -9.59% |
| Moneta Money Bank | 76.00 | 0.00% | 0.00 | - | 76.00 | 76.00 | 76.00 | 1500 | 74.80 | 86.00 | 100 | 0.00% | 0.00% |
| MONEYSUPERMARKET.COM | 329.60 | -0.03% | -0.10 | 45050 | 331.70 | 329.00 | 334.80 | 720 | 329.50 | 330.00 | 23 | -0.96% | -0.48% |
| MORGAN ADVAN MAT PLC | 320.80 | 0.88% | 2.80 | 284752 | 320.20 | 317.00 | 323.20 | 801 | 318.40 | 320.60 | 544 | 1.21% | -0.38% |
| MorphoSys | 119.00 | 0.17% | 0.20 | 79764 | 119.90 | 118.00 | 120.00 | 58 | 118.90 | 119.10 | 41 | -1.25% | -6.75% |
| MORRISON WM SMKTS | 185.90 | -0.88% | -1.65 | 696542 | 186.93 | 184.95 | 187.80 | 2223 | 185.85 | 185.95 | 3759 | -2.34% | -6.32% |
| Mowi | 222.70 | 0.09% | 0.20 | 271204 | 223.20 | 222.20 | 225.70 | 406 | 222.60 | 222.70 | 164 | -2.58% | -2.80% |
| MTU Aero Engines | 285.20 | -0.11% | -0.30 | 26213 | 284.80 | 283.70 | 286.30 | 36 | 285.10 | 285.30 | 18 | 5.16% | 11.92% |
| Münchener Rück | 271.40 | 0.52% | 1.40 | 56418 | 271.50 | 271.20 | 273.20 | 190 | 271.30 | 271.40 | 109 | 1.16% | 2.51% |
| MULTICONSULT AS NK - | 72.20 | 0.00% | 0.00 | - | 72.20 | 72.20 | 72.20 | 624 | 70.40 | 80.00 | 461 | 0.00% | 0.84% |
| MUNTERS GROUP AB B | 49.64 | -0.48% | -0.24 | 5507 | 50.05 | 49.64 | 50.40 | 795 | 49.50 | 49.68 | 519 | -0.24% | 1.67% |
| National Express | 475.60 | 0.93% | 4.40 | 23319 | 470.60 | 470.20 | 476.60 | 954 | 475.40 | 475.80 | 329 | 0.77% | 0.68% |
| NATIONAL GRID | 989.20 | 0.47% | 4.60 | 781194 | 987.30 | 987.30 | 995.90 | 549 | 989.10 | 989.30 | 959 | 4.67% | 3.89% |
| Natixis | 3.88 | -0.94% | -0.04 | 461786 | 3.93 | 3.87 | 3.94 | 32553 | 3.88 | 3.88 | 1238 | -0.61% | -0.76% |
| Naturgy Energy Group | 22.89 | 0.57% | 0.13 | 85502 | 22.73 | 22.66 | 22.98 | 17 | 22.89 | 22.90 | 967 | 0.98% | 1.34% |
| NCC B | 163.65 | -0.09% | -0.15 | 7181 | 162.90 | 162.40 | 164.30 | 322 | 163.75 | 163.90 | 10 | 0.58% | 6.99% |
| NEL ASA | 9.88 | -6.22% | -0.66 | 2207386 | 9.66 | 9.65 | 10.17 | 14064 | 9.84 | 9.88 | 3559 | 13.84% | 21.73% |
| Neste Corp | 34.44 | 0.17% | 0.06 | 159423 | 34.45 | 34.24 | 34.72 | 1178 | 34.44 | 34.45 | 144 | 2.90% | 10.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Netent 'B' | 25.80 | 1.57% | 0.40 | 93116 | 25.45 | 25.25 | 26.05 | 1443 | 25.75 | 25.80 | 1890 | 1.20% | -1.93% |
| Nexans | 45.05 | -0.38% | -0.17 | 37516 | 45.26 | 44.60 | 45.47 | 213 | 45.02 | 45.07 | 243 | 3.24% | 4.05% |
| Nexity | 44.24 | -0.32% | -0.14 | 3262 | 44.38 | 44.12 | 44.44 | 52 | 44.22 | 44.26 | 118 | -0.67% | -1.16% |
| NEXT | 7064.00 | 1.20% | 84.00 | 38625 | 6994.00 | 6992.00 | 7096.00 | 30 | 7060.00 | 7064.00 | 31 | 2.08% | -0.54% |
| NH HOTEL GRP | 4.84 | 0.00% | 0.00 | - | 4.84 | 4.84 | 4.84 | 340 | 5.10 | 5.55 | 1500 | 0.00% | 3.33% |
| Nibe Industrier B | 174.20 | -0.85% | -1.50 | 346081 | 175.60 | 173.95 | 175.75 | 1306 | 174.20 | 174.25 | 409 | 0.49% | 7.99% |
| NKT Holding | 149.90 | 0.67% | 1.00 | 7056 | 148.50 | 148.00 | 150.00 | 91 | 150.30 | 150.90 | 4 | -0.53% | -7.57% |
| NMC HEALTH PLC LS-,1 | 1423.00 | -4.24% | -63.00 | 59007 | 1511.50 | 1422.00 | 1533.50 | 46 | 1421.00 | 1423.00 | 275 | 7.53% | -16.70% |
| NN Group | 32.36 | -0.71% | -0.23 | 143285 | 32.72 | 32.32 | 32.82 | 10 | 32.35 | 32.36 | 315 | -3.35% | -3.81% |
| Nobia | 71.75 | 0.21% | 0.15 | 29260 | 71.78 | 71.62 | 72.33 | 681 | 71.70 | 71.85 | 429 | -3.18% | 2.36% |
| Nobina AB | 72.20 | -1.03% | -0.75 | 14509 | 72.95 | 71.90 | 73.05 | 210 | 72.10 | 72.30 | 203 | 3.55% | 12.88% |
| NOKIA | 3.72 | -0.01% | -0.00 | 2243588 | 3.76 | 3.68 | 3.76 | 1369 | 3.72 | 3.72 | 1709 | 2.62% | 12.32% |
| NOKIAN TYRES | 25.79 | -2.16% | -0.57 | 116236 | 26.47 | 25.58 | 26.48 | 392 | 25.79 | 25.80 | 262 | -3.44% | 2.61% |
| Nolato B | 594.50 | -2.22% | -13.50 | 460 | 605.00 | 594.50 | 611.00 | 23 | 597.00 | 601.00 | 101 | 1.25% | 10.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nordea Bank | 76.39 | -0.70% | -0.54 | 678103 | 77.52 | 76.18 | 77.60 | 1907 | 76.38 | 76.41 | 609 | 1.28% | 1.53% |
| Nordex | 12.37 | -1.04% | -0.13 | 2437 | 12.53 | 12.29 | 12.53 | 64 | 12.37 | 12.43 | 245 | 4.08% | 2.80% |
| NORDIC NANOVECTOR NK | 27.30 | -0.44% | -0.12 | 9051 | 27.16 | 27.16 | 27.38 | 658 | 27.28 | 27.44 | 228 | 4.74% | -13.17% |
| Nordic Semi | 58.85 | 4.81% | 2.70 | 157999 | 55.88 | 55.88 | 58.95 | 641 | 58.75 | 58.90 | 1834 | 0.27% | 0.63% |
| NORMA Group | 35.80 | 0.73% | 0.26 | 10026 | 35.28 | 35.28 | 36.22 | 4 | 35.78 | 35.90 | 435 | -5.38% | -6.62% |
| Norsk Hydro | 31.96 | -0.96% | -0.31 | 791668 | 32.25 | 31.87 | 32.53 | 3193 | 31.96 | 31.97 | 1211 | -1.97% | -1.38% |
| Norway Royal Salmon | 242.10 | 0.12% | 0.30 | 3931 | 241.60 | 241.20 | 245.00 | 279 | 242.60 | 243.60 | 233 | -2.74% | 0.92% |
| Norw. Air Shuttle | 40.37 | -2.84% | -1.18 | 168668 | 41.00 | 40.03 | 41.42 | 1379 | 40.36 | 40.43 | 725 | -2.67% | 9.72% |
| NORWEGIAN FINANS HLD | 95.10 | 0.90% | 0.85 | 13252 | 94.40 | 94.25 | 95.50 | 649 | 95.10 | 95.25 | 298 | -1.05% | -0.89% |
| Norwegian Property | 14.55 | 0.00% | 0.00 | 195 | 14.55 | 14.55 | 14.55 | 32 | 14.25 | 15.20 | 1818 | -2.02% | 3.93% |
| NOS SGPS | 4.93 | -0.28% | -0.01 | 176434 | 4.94 | 4.92 | 4.97 | 379 | 4.92 | 4.93 | 68 | -0.96% | 2.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 415.25 | 0.54% | 2.25 | 591134 | 413.00 | 409.50 | 415.30 | 371 | 415.25 | 415.30 | 41 | 3.72% | 6.66% |
| NOVOZYMES | 331.10 | 0.18% | 0.60 | 105628 | 329.80 | 327.30 | 331.45 | 816 | 331.00 | 331.20 | 53 | 3.64% | 1.23% |
| Nyrstar | 0.18 | 3.75% | 0.01 | 190 | 0.18 | 0.18 | 0.18 | 6171 | 0.17 | 0.19 | 4384 | 3.75% | 4.29% |
| O2 C.R. | 246.74 | 0.00% | 0.00 | - | 246.74 | 246.74 | 246.74 | 500 | 226.00 | 227.50 | 2700 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 1345.00 | 0.98% | 13.00 | 123181 | 1333.00 | 1331.50 | 1355.50 | 969 | 1343.50 | 1345.00 | 844 | 2.34% | 4.47% |
| Ocean Yield | 48.90 | -0.71% | -0.35 | 3932 | 49.25 | 48.80 | 49.30 | 378 | 48.90 | 49.00 | 862 | -1.50% | 2.82% |
| OCI | 17.56 | -1.95% | -0.35 | 55181 | 17.84 | 17.55 | 18.11 | 135 | 17.50 | 17.56 | 315 | -1.57% | -4.33% |
| Oersted | 716.20 | 2.46% | 17.20 | 182239 | 701.60 | 701.60 | 717.00 | 340 | 716.00 | 716.40 | 202 | 5.49% | 1.16% |
| OEsterreichische Pos | 34.50 | 0.15% | 0.05 | 4858 | 34.50 | 34.35 | 34.60 | 48 | 34.45 | 34.50 | 474 | -1.15% | 0.29% |
| Olav Thon | 171.40 | 1.06% | 1.80 | 140 | 171.40 | 171.40 | 171.40 | 8 | 171.00 | 172.80 | 207 | -0.24% | 1.44% |
| OLD MUTUAL LTD. | 98.78 | -1.01% | -1.01 | 393954 | 100.00 | 98.32 | 100.00 | 4056 | 98.18 | 98.62 | 4015 | -3.96% | -5.86% |
| Olvi A | 41.60 | -0.95% | -0.40 | 6 | 41.60 | 41.60 | 41.60 | 92 | 41.30 | 41.75 | 92 | 0.48% | 1.94% |
| OMV | 47.36 | -0.78% | -0.37 | 44717 | 48.00 | 47.33 | 48.07 | 167 | 47.37 | 47.39 | 125 | -4.92% | -5.15% |
| Ontex Group | 15.92 | -0.75% | -0.12 | 5848 | 15.96 | 15.87 | 16.04 | 12 | 15.90 | 15.93 | 258 | -0.50% | -14.59% |
| Orange Belgium | 19.52 | -0.41% | -0.08 | 821 | 19.62 | 19.50 | 19.64 | 94 | 19.52 | 19.64 | 187 | -2.97% | -5.54% |
| ORANGE SA | 13.16 | 0.50% | 0.07 | 685962 | 13.14 | 13.06 | 13.19 | 3308 | 13.15 | 13.16 | 1572 | 0.42% | -0.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Oriola 'B' | 2.23 | -0.22% | -0.01 | 3399 | 2.26 | 2.23 | 2.26 | 1026 | 2.22 | 2.23 | 1670 | 7.97% | 10.64% |
| Orion A | 43.45 | 0.46% | 0.20 | 149 | 43.35 | 43.35 | 43.70 | 52 | 43.40 | 43.55 | 35 | 4.09% | 5.75% |
| Orion B | 43.88 | 0.18% | 0.08 | 49830 | 43.50 | 43.46 | 44.09 | 66 | 43.87 | 43.89 | 13 | 4.48% | 6.08% |
| Orkla ASA | 87.28 |