Finanz und Wirtschaft 
06.07.2020 23:01:45
Chart
Kursdaten
| Kurs | 362.50 | Eröffnung | 358.83 |
| Diff. absolut | 5.56 | Tages-Hoch | 363.69 |
| Diff. % | 1.56 % | Tages-Tief | 358.83 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 03.07.2020 | 356.94 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 06.07.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 06.07.2020 / 23:01 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -11.46% | 426.1 | 262.8 |
| 1 Woche | 3.11% | 363.7 | 348.4 |
| 1 Monat | -1.31% | 367.7 | 337.4 |
| 3 Monate | 15.79% | 367.7 | 314.6 |
| 6 Monate | -11.62% | 426.1 | 262.8 |
| 1 Jahr | -5.54% | 426.1 | 262.8 |
| 3 Jahre | -3.06% | 426.1 | 262.8 |
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 | 24.01 | 2.26% | 0.53 | 16290 | 23.89 | 23.82 | 24.10 | 140 | 24.01 | 24.04 | 305 | 5.49% | 5.31% |
| 3I GROUP | 858.60 | 3.25% | 27.00 | 119912 | 853.80 | 848.20 | 865.00 | 390 | 858.80 | 863.60 | 390 | 1.07% | -22.09% |
| A.P. Moller-Maersk ' | 7700.00 | 3.77% | 280.00 | 158 | 7700.00 | 7640.00 | 7775.00 | 4 | 4612.00 | 7790.00 | 42 | 8.22% | -14.92% |
| A.P. Moller-Maersk B | 8330.00 | 4.26% | 340.00 | 3797 | 8270.00 | 8218.00 | 8426.00 | 25 | 8240.00 | 8372.00 | 10 | 8.86% | -13.45% |
| A2A SpA | 1.28 | -0.16% | -0.00 | 245959 | 1.30 | 1.27 | 1.30 | 2757 | 1.28 | 1.29 | 5400 | 1.79% | -23.64% |
| AA | 24.05 | 3.22% | 0.75 | 27166 | 22.95 | 22.95 | 24.05 | 4436 | 22.95 | 26.00 | 120 | 3.66% | -58.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aalberts Industries | 30.10 | 1.24% | 0.37 | 88037 | 30.41 | 29.73 | 30.58 | 286 | 30.07 | 30.52 | 908 | 4.22% | -24.67% |
| Aareal Bank | 17.57 | 2.57% | 0.44 | 20738 | 17.47 | 17.47 | 18.00 | 70 | 17.52 | 17.58 | 80 | 1.38% | -41.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ABG Sundal Collier | 4.22 | -0.47% | -0.02 | 59561 | 4.24 | 4.21 | 4.27 | 1242 | 4.22 | 4.42 | 3721 | 5.50% | 6.16% |
| ABN AMRO GROUP DR/EO | 8.37 | 5.81% | 0.46 | 663944 | 8.20 | 8.17 | 8.53 | 436 | 8.30 | 8.89 | 3023 | 7.89% | -47.67% |
| ACCIONA | 91.95 | 1.83% | 1.65 | 34553 | 92.38 | 91.30 | 93.50 | 60 | 91.95 | 92.60 | 40 | 2.34% | -1.92% |
| ACCOR | 25.25 | 2.27% | 0.56 | 132968 | 25.38 | 25.04 | 25.70 | 170 | 25.25 | 25.57 | 1086 | 3.91% | -39.61% |
| ACEA | 17.43 | 0.64% | 0.11 | 5211 | 17.51 | 17.40 | 17.59 | 5 | 17.43 | 17.45 | 43 | 0.58% | -5.58% |
| Acerinox | 7.42 | 3.87% | 0.28 | 73800 | 7.31 | 7.30 | 7.45 | 600 | 7.41 | 7.47 | 3813 | 1.48% | -26.02% |
| Ackermans & van Haar | 117.20 | 1.65% | 1.90 | 706 | 116.30 | 116.10 | 117.60 | 48 | 117.00 | 117.40 | 25 | 0.77% | -16.23% |
| ACS ACTIVIDADES DE C | 23.72 | 1.89% | 0.44 | 189255 | 23.90 | 23.63 | 24.40 | 207 | 23.59 | 23.77 | 207 | 4.91% | -33.69% |
| Addtech B | 382.00 | 1.70% | 6.40 | 8314 | 382.00 | 376.40 | 384.40 | 580 | 380.40 | 387.00 | 1209 | 3.97% | 26.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 248.20 | 2.77% | 6.70 | 107034 | 247.80 | 245.30 | 249.20 | 32 | 248.00 | 249.00 | 17 | 6.98% | -14.62% |
| Admiral Group | 2270.00 | -0.09% | -2.00 | 71750 | 2289.00 | 2261.00 | 2304.00 | 230 | 2270.00 | 2273.00 | 341 | -1.43% | -2.03% |
| Aedifica | 98.80 | 2.07% | 2.00 | 15877 | 98.10 | 97.50 | 99.80 | 25 | 98.50 | 99.10 | 45 | 1.96% | -13.03% |
| AEGON | 2.79 | 3.61% | 0.10 | 1885972 | 2.79 | 2.78 | 2.83 | 1342 | 2.79 | 2.84 | 8899 | 4.41% | -31.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AF Gruppen ASA | 178.00 | 0.34% | 0.60 | 1479 | 177.40 | 177.40 | 178.00 | 559 | 176.80 | 178.80 | 219 | 2.06% | 1.14% |
| AF Poeyry B | 200.00 | -0.70% | -1.40 | 9160 | 203.00 | 196.60 | 203.00 | 1172 | 197.80 | 202.00 | 2319 | 0.40% | -8.59% |
| AGEAS/NV | 32.62 | 2.13% | 0.68 | 146915 | 32.66 | 32.41 | 33.05 | 880 | 32.08 | 33.20 | 75 | 4.23% | -38.27% |
| Agfa-Gevaert | 3.73 | 1.84% | 0.07 | 1064 | 3.69 | 3.69 | 3.73 | 795 | 3.71 | 3.74 | 430 | 3.25% | -19.49% |
| AGGREKO | 462.40 | 2.39% | 10.80 | 28452 | 455.00 | 454.60 | 463.20 | 359 | 462.60 | 467.40 | 4976 | 3.82% | -44.49% |
| AGRANA Beteiligungs- | 18.72 | 1.08% | 0.20 | 2 | 18.50 | 18.50 | 18.72 | 234 | 18.60 | 19.12 | 2360 | 1.19% | 1.63% |
| Ahlstrom-Munksjö | 13.36 | -0.30% | -0.04 | 2736 | 13.56 | 13.32 | 13.56 | 846 | 13.26 | 13.46 | 1885 | -0.15% | -6.83% |
| AIB Group | 1.17 | 4.45% | 0.05 | 698138 | 1.16 | 1.14 | 1.18 | 37964 | 1.16 | 1.18 | 37964 | 3.62% | -62.13% |
| Air France-KLM | 4.19 | 1.01% | 0.04 | 125043 | 4.28 | 4.14 | 4.28 | 1100 | 4.18 | 4.20 | 800 | 1.85% | -57.67% |
| Air Liquide | 131.93 | 1.52% | 1.98 | 112883 | 132.50 | 130.90 | 132.50 | 18 | 131.90 | 131.95 | 137 | 3.39% | 4.66% |
| Airbus Group | 67.86 | 3.92% | 2.56 | 385181 | 67.76 | 66.94 | 68.46 | 99 | 67.86 | 68.41 | 99 | 6.70% | -48.08% |
| Akastor ASA | 4.84 | 3.42% | 0.16 | 511 | 4.85 | 4.84 | 4.85 | 2160 | 4.75 | 4.84 | 8098 | 4.76% | -51.06% |
| Aker ASA | 365.60 | 1.95% | 7.00 | 14422 | 366.00 | 364.60 | 369.00 | 100 | 363.40 | 367.80 | 100 | 5.00% | -32.67% |
| Aker BP | 184.05 | 2.48% | 4.45 | 127724 | 183.45 | 183.15 | 185.85 | 100 | 182.35 | 194.00 | 230 | 2.28% | -36.12% |
| AKER SOLUTIONS | 8.82 | 3.82% | 0.33 | 125875 | 8.75 | 8.68 | 9.06 | 12035 | 8.73 | 8.82 | 540 | 1.38% | -64.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Akzo Nobel | 83.54 | 3.29% | 2.66 | 93893 | 82.46 | 82.26 | 83.66 | 45 | 83.52 | 83.56 | 27 | 3.26% | -8.01% |
| ALFA LAVAL | 207.30 | 1.62% | 3.30 | 162129 | 208.00 | 205.90 | 209.20 | 1176 | 204.10 | 209.80 | 1156 | 0.78% | -12.05% |
| Alimak Group AB | 100.40 | 3.19% | 3.10 | 656 | 98.80 | 97.30 | 100.40 | 438 | 100.20 | 101.80 | 675 | 0.00% | -28.29% |
| ALLIANZ | 187.22 | 1.91% | 3.50 | 116175 | 187.36 | 186.38 | 189.82 | 42 | 187.30 | 215.95 | 5 | 3.71% | -14.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 42.48 | 1.65% | 0.69 | 159332 | 42.77 | 42.00 | 43.31 | 153 | 42.46 | 42.66 | 110 | 1.68% | 0.97% |
| alstria office REIT | 13.64 | 0.81% | 0.11 | 39906 | 13.69 | 13.57 | 13.79 | 337 | 13.56 | 13.66 | 914 | 2.71% | -18.71% |
| Alten | 73.50 | 4.55% | 3.20 | 25541 | 71.90 | 71.65 | 74.25 | 50 | 73.00 | 73.70 | 40 | -5.22% | -34.61% |
| Altice Europe A | 3.85 | 1.21% | 0.05 | 750583 | 3.88 | 3.82 | 3.94 | 7748 | 3.80 | 3.85 | 750 | 10.48% | -33.33% |
| Altice B | 3.87 | 1.84% | 0.07 | 3482 | 3.92 | 3.87 | 3.92 | 999 | 3.83 | 3.85 | 996 | 11.37% | -32.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Altri | 4.36 | 2.11% | 0.09 | 10147 | 4.38 | 4.34 | 4.42 | 410 | 4.34 | 4.39 | 390 | 4.61% | -23.91% |
| Amadeus IT | 48.66 | 1.38% | 0.66 | 297280 | 49.75 | 48.19 | 50.08 | 22 | 48.63 | 48.90 | 66 | 3.18% | -33.25% |
| Ambu | 227.80 | 2.57% | 5.70 | 72337 | 224.10 | 222.50 | 228.80 | 25000 | 150.00 | 230.00 | 325 | 6.35% | 104.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 24.64 | 1.48% | 0.36 | 27286 | 24.75 | 24.38 | 24.79 | 1130 | 24.25 | 24.63 | 18 | 4.54% | -3.90% |
| AMS AG | 15.38 | 4.27% | 0.63 | 98242 | 15.07 | 14.90 | 15.51 | 29 | 14.93 | 15.45 | 1000 | 6.25% | -60.95% |
| Amundi S.A. | 72.60 | 1.54% | 1.10 | 33146 | 72.55 | 72.10 | 73.00 | 117 | 72.55 | 72.65 | 17 | 3.71% | 4.09% |
| Andritz | 32.70 | 0.93% | 0.30 | 56576 | 32.54 | 32.36 | 32.82 | 309 | 32.40 | 32.92 | 309 | -3.43% | -15.06% |
| ANGLO AMERICAN | 1864.80 | 2.04% | 37.20 | 666122 | 1867.60 | 1842.80 | 1891.00 | 170 | 1864.40 | 1865.80 | 170 | -0.53% | -14.06% |
| AB InBev | 46.49 | 3.70% | 1.66 | 484064 | 45.75 | 45.72 | 46.70 | 16 | 42.00 | 46.52 | 357 | 6.65% | -36.22% |
| Anima | 4.12 | 1.13% | 0.05 | 95657 | 4.09 | 4.07 | 4.13 | 700 | 4.11 | 4.16 | 569 | 6.08% | -10.99% |
| ANTOFAGASTA | 961.60 | 4.14% | 38.20 | 215970 | 945.00 | 943.20 | 962.00 | 400 | 960.20 | 963.00 | 200 | 3.31% | 4.43% |
| Aperam | 25.58 | 2.40% | 0.60 | 27423 | 25.56 | 25.35 | 25.77 | 140 | 25.39 | 25.87 | 1075 | 3.02% | -10.59% |
| Applus Services | 7.08 | 0.35% | 0.03 | 21940 | 7.37 | 7.03 | 7.38 | 206 | 7.08 | 7.18 | 266 | 1.29% | -37.95% |
| ArcelorMittal | 10.07 | 3.85% | 0.37 | 1659233 | 10.03 | 9.91 | 10.28 | 210 | 10.06 | 10.08 | 800 | 7.64% | -35.41% |
| ARCUS ASA NK 0,02 | 39.70 | 1.40% | 0.55 | 1185 | 39.70 | 39.70 | 39.70 | 555 | 39.70 | 41.50 | 1395 | -0.25% | 12.46% |
| ARJO AB B | 52.75 | 0.76% | 0.40 | 48585 | 52.90 | 52.10 | 52.90 | 557 | 52.30 | 53.15 | 5061 | -1.12% | 17.17% |
| Arkema | 87.70 | 2.67% | 2.28 | 39030 | 87.74 | 87.02 | 88.34 | 43 | 87.70 | 87.74 | 27 | 2.53% | -7.24% |
| Aroundtown | 5.39 | 2.51% | 0.13 | 590063 | 5.34 | 5.31 | 5.40 | 132 | 5.39 | 5.40 | 500 | 5.19% | -32.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASCENTIAL PLC LS-,01 | 285.60 | 0.85% | 2.40 | 25524 | 286.60 | 282.40 | 293.80 | 17 | 286.20 | 287.00 | 4 | 0.21% | -27.33% |
| ASHMORE GROUP | 434.00 | 1.26% | 5.40 | 99067 | 434.60 | 433.60 | 438.60 | 5044 | 428.20 | 437.60 | 600 | 1.93% | -16.22% |
| ASHTEAD GROUP | 2772.00 | 1.61% | 44.00 | 136350 | 2766.00 | 2723.00 | 2824.00 | 34 | 2773.00 | 2789.00 | 116 | 1.84% | 14.26% |
| ASM International | 142.90 | 2.11% | 2.95 | 49941 | 143.65 | 137.70 | 144.10 | 58 | 142.80 | 143.15 | 63 | 9.67% | 42.26% |
| ASML Holding | 344.25 | 3.28% | 10.93 | 126882 | 340.50 | 336.55 | 344.25 | 499 | 343.95 | 344.45 | 556 | 6.56% | 30.77% |
| ASR Nederland | 27.96 | 1.01% | 0.28 | 71455 | 28.39 | 27.81 | 28.60 | 128 | 27.95 | 28.35 | 978 | 2.23% | -16.01% |
| ASSA Abloy B | 197.20 | 1.89% | 3.65 | 409362 | 197.45 | 195.05 | 198.45 | 1512 | 194.20 | 199.35 | 1450 | 2.87% | -9.91% |
| Assicurazioni Genera | 13.91 | 1.50% | 0.20 | 619802 | 14.01 | 13.84 | 14.04 | 483 | 13.92 | 13.94 | 507 | 3.73% | -24.50% |
| A.B. Foods | 2020.00 | 0.15% | 3.00 | 117174 | 2062.00 | 2009.00 | 2070.00 | 1273 | 1987.00 | 2024.00 | 322 | 5.07% | -22.10% |
| Assura PLC | 79.10 | 0.25% | 0.20 | 524339 | 79.00 | 78.50 | 80.50 | 16805 | 77.00 | 79.10 | 978 | 0.51% | 2.06% |
| ASTM | 19.40 | 0.36% | 0.07 | 22953 | 19.59 | 19.36 | 19.71 | 572 | 19.15 | 19.64 | 572 | -2.56% | -28.78% |
| AstraZeneca | 8650.00 | 2.39% | 202.00 | 227741 | 8553.00 | 8497.00 | 8666.00 | 220 | 8629.00 | 8685.00 | 220 | 0.77% | 13.79% |
| AT&S Austria Techn. | 15.82 | 0.76% | 0.12 | 5482 | 15.78 | 15.82 | 16.14 | 500 | 15.94 | 16.48 | 127 | -1.00% | -20.74% |
| Atea | 95.20 | 0.74% | 0.70 | 1617 | 96.80 | 94.80 | 96.80 | 613 | 94.20 | 95.20 | 131 | 0.95% | -26.09% |
| Atlantia | 14.86 | 0.75% | 0.11 | 179903 | 15.15 | 14.74 | 15.18 | 230 | 14.85 | 14.94 | 420 | 1.36% | -28.83% |
| Atlas Copco A | 406.10 | 1.78% | 7.10 | 245945 | 408.40 | 401.40 | 410.50 | 60 | 360.00 | 414.40 | 100 | 2.47% | 8.67% |
| Atlas Copco B | 358.00 | 1.94% | 6.80 | 46813 | 359.90 | 353.40 | 360.90 | 100 | 356.90 | 360.40 | 100 | 2.93% | 10.02% |
| ATOS | 79.12 | 2.12% | 1.64 | 56953 | 78.98 | 77.70 | 79.12 | 110 | 79.02 | 79.18 | 110 | 4.38% | 0.00% |
| Atresmedia Co.d.Medi | 2.44 | 1.20% | 0.03 | 9923 | 2.44 | 2.44 | 2.48 | 5889 | 2.40 | 2.48 | 6050 | 6.82% | -29.79% |
| Atrium European Real | 2.70 | 0.56% | 0.01 | 1013 | 2.74 | 2.70 | 2.74 | 2285 | 2.65 | 2.69 | 201 | -5.43% | -22.41% |
| Atrium Ljungberg B | 135.80 | 0.74% | 1.00 | 10331 | 137.00 | 135.60 | 137.40 | 2094 | 134.80 | 136.80 | 323 | 4.14% | -39.91% |
| ATTENDO AB | 36.64 | -0.97% | -0.36 | 7140 | 37.00 | 36.40 | 37.44 | 869 | 36.38 | 37.04 | 5200 | -2.19% | -32.27% |
| AURUBIS | 57.82 | 2.88% | 1.62 | 13762 | 57.18 | 56.70 | 58.10 | 150 | 57.70 | 57.80 | 164 | 5.74% | 5.59% |
| Austevoll Seafood | 79.30 | 1.73% | 1.35 | 44930 | 78.38 | 78.10 | 79.75 | 6020 | 78.40 | 80.00 | 434 | 3.19% | -11.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AUTOGRILL | 4.77 | 2.40% | 0.11 | 29410 | 4.77 | 4.75 | 4.83 | 550 | 4.75 | 4.79 | 1384 | 1.02% | -49.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 4149.00 | 1.12% | 46.00 | 18482 | 4175.00 | 4095.00 | 4175.00 | 81 | 4145.00 | 4154.00 | 75 | 1.72% | -10.77% |
| Aviva | 284.40 | 4.87% | 13.20 | 2054245 | 280.70 | 280.10 | 287.40 | 1222 | 284.40 | 287.60 | 8649 | 3.83% | -32.22% |
| AXA | 19.34 | 2.51% | 0.47 | 1033878 | 19.39 | 19.27 | 19.61 | 500 | 19.29 | 19.39 | 500 | 3.54% | -22.87% |
| Axactor AB | 6.13 | -1.92% | -0.12 | 38825 | 6.47 | 6.12 | 6.47 | 6274 | 6.10 | 6.18 | 6274 | -0.16% | -67.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXFOOD AB | 201.40 | 0.20% | 0.40 | 19110 | 201.80 | 200.40 | 201.80 | 2310 | 199.70 | 202.40 | 2323 | -1.47% | -3.54% |
| AZIMUT | 15.70 | 2.31% | 0.35 | 52823 | 15.75 | 15.60 | 15.85 | 340 | 15.70 | 15.71 | 237 | 2.82% | -26.43% |
| Aéroports de Paris | 95.55 | 0.84% | 0.80 | 18304 | 96.90 | 94.90 | 98.60 | 35 | 95.40 | 95.70 | 40 | 4.08% | -45.71% |
| B & M Europ.Value Re | 433.90 | 1.43% | 6.10 | 1704229 | 432.70 | 429.50 | 435.00 | 5874 | 428.70 | 434.20 | 387 | 9.18% | 5.70% |
| B2 HOLDING AS NK-,1 | 3.82 | 0.13% | 0.01 | 16391 | 3.81 | 3.81 | 3.85 | 1499 | 3.60 | 4.20 | 1298 | 1.87% | -60.02% |
| BABCOCK INT GROUP | 314.20 | -0.13% | -0.40 | 83944 | 324.60 | 314.20 | 325.30 | 8118 | 306.10 | 317.50 | 4518 | 0.90% | -49.87% |
| BAE SYSTEMS | 493.00 | 2.69% | 12.90 | 734356 | 490.10 | 488.60 | 494.80 | 544 | 492.40 | 494.00 | 748 | -0.46% | -12.99% |
| Bakkafrost P/F | 592.50 | -1.41% | -8.50 | 17563 | 602.50 | 590.50 | 603.50 | 91 | 588.50 | 596.00 | 100 | -1.58% | -8.85% |
| BALFOUR BEATTY | 268.60 | 0.83% | 2.20 | 216340 | 272.00 | 266.20 | 275.60 | 1848 | 266.20 | 270.40 | 1848 | 3.71% | 2.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 27.36 | 2.24% | 0.60 | 12511 | 27.28 | 27.12 | 27.42 | 280 | 27.18 | 27.56 | 280 | 3.01% | -5.59% |
| BANCA IFIS | 9.05 | 2.06% | 0.18 | 1633 | 9.03 | 8.96 | 9.05 | 370 | 9.06 | 9.17 | 460 | 6.66% | -35.63% |
| Banca Mediolanum | 6.58 | 2.65% | 0.17 | 85551 | 6.55 | 6.50 | 6.64 | 1100 | 6.54 | 6.59 | 850 | 3.62% | -25.93% |
| BBVA | 3.31 | -41.70% | -2.37 | 3186831 | 3.26 | 3.26 | 3.37 | 100 | 2.25 | 3.31 | 4571 | 7.36% | -33.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banco BPM | 1.41 | 4.19% | 0.06 | 2545666 | 1.39 | 1.38 | 1.41 | 2725 | 1.41 | 1.41 | 4417 | 3.16% | -30.72% |
| B. COM. PORTUGUES | 0.11 | 2.13% | 0.00 | 88155 | 0.11 | 0.11 | 0.11 | 33457 | 0.11 | 0.11 | 8899 | 1.85% | -45.71% |
| BA.SABADELL | 0.33 | 5.10% | 0.02 | 4331269 | 0.33 | 0.33 | 0.34 | 11051 | 0.33 | 0.33 | 8500 | 4.80% | -68.02% |
| Banco Santander | 2.34 | 5.47% | 0.12 | 9135620 | 2.31 | 2.30 | 2.38 | 7487 | 2.34 | 2.39 | 3000 | 6.02% | -37.37% |
| Bank of Cyprus Holdi | 0.63 | 1.29% | 0.01 | 400 | 0.63 | 0.63 | 0.63 | 400 | 0.63 | 0.70 | 6120 | 0.97% | -48.27% |
| Bank of Georgia | 1072.00 | -2.19% | -24.00 | 16630 | 1126.00 | 1072.00 | 1134.00 | 553 | 1032.00 | 1080.00 | 39 | -2.72% | -33.95% |
| Bank of Ireland | 1.90 | 6.45% | 0.12 | 254742 | 1.88 | 1.85 | 1.93 | 21738 | 1.89 | 1.91 | 23353 | 2.87% | -61.15% |
| Bankia | 1.06 | 5.65% | 0.06 | 1353774 | 1.04 | 1.04 | 1.09 | 3708 | 1.06 | 1.07 | 3675 | 8.76% | -43.83% |
| BANKINTER | 4.43 | 7.39% | 0.30 | 1041268 | 4.28 | 4.26 | 4.46 | 817 | 4.42 | 4.43 | 874 | 4.20% | -32.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1950.00 | 0.00% | 0.00 | - | 1950.00 | 1950.00 | 1950.00 | 2 | 1935.00 | 1970.00 | 4 | 0.00% | -20.08% |
| Barclays Bank | 117.32 | 1.73% | 2.00 | 6192403 | 117.12 | 115.94 | 120.48 | 2400 | 117.32 | 118.60 | 10000 | 2.02% | -34.92% |
| Barco | 23.23 | 1.44% | 0.33 | 11636 | 23.20 | 22.90 | 23.34 | 1280 | 22.48 | 23.28 | 49 | 3.05% | -25.92% |
| BARRATT DEVELOPMENTS | 529.40 | 7.91% | 38.80 | 907296 | 510.80 | 510.80 | 532.40 | 900 | 529.60 | 550.00 | 285 | 6.43% | -28.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 51.05 | 1.35% | 0.68 | 398360 | 51.58 | 50.62 | 52.00 | 158 | 51.03 | 51.06 | 158 | 1.45% | -24.08% |
| Basware | 31.00 | 0.65% | 0.20 | 418 | 30.75 | 30.70 | 31.00 | 97 | 30.80 | 31.25 | 97 | 5.26% | 30.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BAWAG GROUP | 33.12 | 4.28% | 1.36 | 22666 | 32.76 | 32.76 | 33.42 | 471 | 32.88 | 33.56 | 1341 | 8.80% | -17.73% |
| BAYER | 67.14 | 0.95% | 0.63 | 498425 | 67.92 | 66.61 | 68.13 | 69 | 67.17 | 67.20 | 122 | 0.21% | -7.90% |
| BMW | 58.34 | 2.01% | 1.15 | 249186 | 58.82 | 57.72 | 59.68 | 80 | 58.32 | 59.13 | 99 | 2.95% | -20.43% |
| BMW Vz | 43.78 | 2.05% | 0.88 | 5437 | 44.04 | 43.48 | 44.58 | 164 | 43.62 | 44.16 | 182 | 2.82% | -20.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.86 | 0.70% | 0.01 | 113296 | 1.89 | 1.84 | 1.91 | 1105 | 1.85 | 1.88 | 2500 | 8.27% | -12.23% |
| BE Semiconductor Ind | 39.83 | 1.37% | 0.54 | 34125 | 40.01 | 39.12 | 40.16 | 735 | 38.76 | 39.87 | 209 | 4.51% | 15.38% |
| BEAZLEY PLC LS -,05 | 432.80 | 2.12% | 9.00 | 136401 | 432.00 | 430.40 | 437.80 | 1165 | 432.40 | 436.00 | 310 | 4.09% | -22.30% |
| Bechtle | 162.20 | 1.06% | 1.70 | 7432 | 162.00 | 159.40 | 162.70 | 52 | 161.90 | 162.30 | 20 | 5.74% | 29.14% |
| Befimmo | 39.65 | 1.93% | 0.75 | 317 | 39.55 | 39.30 | 39.65 | 86 | 39.35 | 39.60 | 45 | 1.67% | -26.57% |
| BEIERSDORF | 100.03 | -1.89% | -1.93 | 198541 | 103.40 | 99.68 | 103.45 | 79 | 99.96 | 100.05 | 113 | -0.77% | -5.95% |
| Beijer Alma B | 102.00 | 1.19% | 1.20 | 3704 | 103.00 | 101.60 | 103.60 | 722 | 100.80 | 103.00 | 478 | 5.92% | -34.87% |
| Bekaert | 17.64 | 2.56% | 0.44 | 3593 | 17.36 | 17.33 | 17.80 | 100 | 17.63 | 17.73 | 150 | 0.60% | -33.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BELLWAY | 2575.50 | 3.43% | 85.50 | 39889 | 2569.00 | 2552.00 | 2639.00 | 245 | 2556.00 | 2579.00 | 50 | 0.61% | -32.24% |
| Bergman & Beving B | 70.90 | 0.00% | 0.00 | - | 70.90 | 70.90 | 70.90 | 152 | 73.20 | 71.70 | 28 | 5.82% | -12.68% |
| BERKELEY GROUP | 4313.00 | 3.88% | 161.00 | 58391 | 4300.00 | 4274.00 | 4350.00 | 74 | 4314.00 | 4319.00 | 81 | 2.57% | -11.40% |
| Betsson B | 67.10 | 1.21% | 0.80 | 21478 | 67.00 | 66.30 | 67.90 | 6933 | 66.60 | 67.60 | 653 | 2.76% | 53.34% |
| BHP Group | 1665.00 | 2.16% | 35.20 | 634944 | 1645.20 | 1645.20 | 1672.80 | 152 | 1659.20 | 1665.60 | 210 | 0.58% | -6.46% |
| Bic | 44.68 | 1.04% | 0.46 | 8376 | 44.88 | 44.26 | 44.88 | 593 | 41.76 | 45.46 | 551 | -0.27% | -27.76% |
| Big Yellow Group | 1025.00 | 0.99% | 10.00 | 203797 | 1031.00 | 1019.00 | 1031.00 | 648 | 1022.00 | 1032.00 | 672 | 1.89% | -14.08% |
| Bilfinger SE | 17.00 | 1.07% | 0.18 | 9330 | 17.20 | 16.77 | 17.40 | 82 | 16.97 | 17.00 | 113 | 3.28% | -50.84% |
| Bilia A | 77.75 | 1.63% | 1.25 | 11235 | 77.90 | 77.30 | 78.55 | 2162 | 77.15 | 78.25 | 660 | 3.25% | -26.79% |
| BillerudKorsnäs | 134.65 | 1.78% | 2.35 | 29486 | 134.10 | 133.50 | 135.80 | 2201 | 133.10 | 136.35 | 2125 | 1.58% | 21.47% |
| BioGaia B | 535.00 | 1.52% | 8.00 | 373 | 523.00 | 522.00 | 535.00 | 264 | 529.00 | 660.00 | 40 | 4.49% | 26.18% |
| bioMerieux | 130.60 | 1.79% | 2.30 | 20054 | 129.40 | 126.70 | 130.60 | 86 | 130.30 | 130.50 | 10 | 9.02% | 64.69% |
| BNP Paribas | 37.45 | 3.58% | 1.29 | 1026387 | 37.64 | 37.18 | 38.56 | 350 | 37.38 | 37.59 | 350 | 5.67% | -29.01% |
| BODYCOTE PLC LS -,17 | 634.50 | 3.42% | 21.00 | 56833 | 628.00 | 621.00 | 639.00 | 75 | 608.00 | 642.00 | 44 | -0.78% | -33.42% |
| Boliden | 225.80 | 4.06% | 8.80 | 370903 | 221.50 | 221.30 | 226.20 | 1176 | 222.50 | 228.60 | 1157 | 8.66% | -9.32% |
| Bolloré | 2.91 | 3.12% | 0.09 | 464977 | 2.90 | 2.88 | 2.92 | 472 | 2.90 | 2.91 | 1600 | 3.05% | -25.05% |
| BME | 32.60 | 0.00% | 0.00 | - | 32.60 | 32.60 | 32.60 | 9 | 32.94 | 33.46 | 79 | -1.15% | -4.68% |
| BONAVA AB B FRIA SK | 52.45 | 2.29% | 1.18 | 9311 | 52.55 | 51.95 | 53.20 | 3027 | 52.00 | 52.70 | 3955 | 7.61% | -47.29% |
| Borr Drilling | 10.50 | -0.94% | -0.10 | 25449 | 11.05 | 10.50 | 11.05 | 11242 | 10.23 | 10.50 | 475 | -3.76% | -86.08% |
| Borregaard | 95.80 | -3.23% | -3.20 | 3070 | 99.30 | 95.80 | 99.60 | 1783 | 95.20 | 96.60 | 411 | -6.08% | 1.27% |
| Bouygues | 32.68 | 1.62% | 0.52 | 712190 | 32.48 | 32.41 | 33.02 | 867 | 32.36 | 33.00 | 842 | 8.23% | -14.05% |
| BP | 312.75 | 1.87% | 5.75 | 2945735 | 312.35 | 311.80 | 317.00 | 1300 | 312.75 | 313.00 | 1866 | -1.15% | -34.07% |
| Bper Banca | 2.24 | 2.43% | 0.05 | 128423 | 2.21 | 2.20 | 2.27 | 3000 | 2.22 | 2.25 | 2200 | -2.53% | -50.26% |
| bpost | 5.88 | 0.09% | 0.01 | 70828 | 5.91 | 5.85 | 6.00 | 1021 | 5.83 | 5.93 | 1021 | -1.63% | -42.74% |
| Bravida Holding | 88.15 | 0.28% | 0.25 | 12467 | 89.30 | 88.15 | 89.85 | 1711 | 87.65 | 89.15 | 5250 | 2.68% | -3.29% |
| Brederode | 77.80 | 2.77% | 2.10 | 108 | 76.80 | 76.70 | 77.80 | 87 | 58.00 | 77.90 | 4 | 5.56% | 4.85% |
| BREMBO | 8.39 | 1.21% | 0.10 | 93417 | 8.46 | 8.36 | 8.54 | 430 | 8.35 | 8.41 | 500 | 0.42% | -24.10% |
| BRENNTAG | 50.12 | 0.97% | 0.48 | 72682 | 50.50 | 49.75 | 50.76 | 76 | 50.10 | 50.18 | 70 | 7.01% | 3.13% |
| BREWIN DOLPHIN | 265.00 | 6.00% | 15.00 | 178660 | 256.00 | 256.00 | 266.00 | 289 | 264.50 | 273.50 | 92 | 3.11% | -28.57% |
| BRIT AMER TOBACCO | 3122.00 | 2.03% | 62.00 | 305530 | 3085.50 | 3083.50 | 3143.00 | 500 | 3121.50 | 3127.00 | 500 | -0.87% | -3.75% |
| BRITISH LAND CO | 403.40 | 3.41% | 13.30 | 603864 | 399.10 | 399.10 | 407.50 | 804 | 403.20 | 408.40 | 6082 | 3.76% | -36.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 782.00 | 1.23% | 9.50 | 27437 | 785.00 | 775.00 | 785.50 | 28 | 779.50 | 783.50 | 146 | 0.77% | -13.45% |
| BROWN GROUP | 35.80 | 4.22% | 1.45 | 9187 | 36.95 | 35.80 | 37.45 | 482 | 35.75 | 42.50 | 1659 | -0.69% | -77.48% |
| BRUNELLO CUCINELLI | 25.00 | -1.65% | -0.42 | 13334 | 25.62 | 25.00 | 25.80 | 545 | 24.84 | 25.18 | 100 | -4.73% | -21.14% |
| BT GROUP | 110.05 | -1.03% | -1.15 | 4458439 | 113.15 | 109.55 | 113.50 | 2203 | 110.00 | 110.10 | 2946 | -5.54% | -43.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2241.00 | 2.33% | 51.00 | 51943 | 2205.00 | 2204.00 | 2241.00 | 144 | 2240.00 | 2242.00 | 144 | 3.56% | 7.90% |
| BURBERRY GROUP | 1622.00 | -0.31% | -5.00 | 263818 | 1664.50 | 1615.00 | 1678.50 | 199 | 1623.00 | 1629.50 | 400 | 2.11% | -26.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bureau Veritas | 19.24 | 1.58% | 0.30 | 131496 | 19.23 | 19.12 | 19.43 | 258 | 19.23 | 19.24 | 276 | 1.99% | -17.42% |
| BUZZI UNICEM | 19.70 | 2.18% | 0.42 | 54187 | 19.77 | 19.61 | 19.92 | 220 | 19.69 | 19.91 | 350 | 1.16% | -12.41% |
| BW LPG | 30.68 | 0.07% | 0.02 | 240527 | 30.92 | 30.50 | 31.62 | 2173 | 30.46 | 31.70 | 2244 | 8.79% | -58.48% |
| BW Offshore | 33.92 | 2.29% | 0.76 | 40679 | 33.98 | 33.74 | 34.40 | 14107 | 33.48 | 33.98 | 291 | 4.95% | -48.84% |
| C&C Group | 227.50 | 0.89% | 2.00 | 7809 | 229.00 | 225.00 | 229.00 | 1141 | 218.00 | 230.00 | 206 | -0.87% | -43.41% |
| CA IMMO | 30.35 | 2.88% | 0.85 | 9737 | 29.95 | 29.80 | 30.50 | 131 | 30.30 | 37.45 | 702 | 3.94% | -18.74% |
| CAIRN ENERGY | 125.90 | 5.27% | 6.30 | 30029 | 123.00 | 122.00 | 126.20 | 70 | 126.40 | 143.20 | 58 | 7.61% | -38.76% |
| CAIRN HOMES (WI) EO | 0.91 | 2.96% | 0.03 | 6892 | 0.91 | 0.91 | 0.92 | 3313 | 0.90 | 0.98 | 5000 | 1.57% | -28.63% |
| Caixabank SA | 2.07 | 5.92% | 0.12 | 2462296 | 2.03 | 2.03 | 2.09 | 1251 | 2.06 | 2.07 | 3874 | 7.96% | -25.66% |
| Cap Gemini | 103.95 | 3.12% | 3.15 | 103878 | 102.65 | 102.65 | 104.20 | 223 | 103.10 | 103.95 | 34 | 2.57% | -4.76% |
| CAPITA | 42.92 | 0.00% | 0.00 | 559296 | 44.71 | 42.49 | 44.99 | 4323 | 41.03 | 44.65 | 4323 | -4.18% | -73.91% |
| CAPITAL & COUNTIES | 154.60 | 2.18% | 3.30 | 95629 | 155.30 | 154.00 | 157.90 | 3087 | 147.20 | 154.60 | 1 | 3.83% | -40.77% |
| Cargotec B | 21.30 | 2.40% | 0.50 | 10461 | 21.00 | 21.00 | 21.44 | 2083 | 21.18 | 21.48 | 273 | 2.50% | -29.70% |
| Carl Zeiss Meditec | 93.50 | 1.30% | 1.20 | 18216 | 93.55 | 92.80 | 93.80 | 94 | 93.40 | 93.55 | 125 | 6.92% | -17.91% |
| CARLSBERG B | 886.60 | -0.07% | -0.60 | 35743 | 891.10 | 883.40 | 892.00 | 50 | 886.00 | 891.00 | 100 | 2.21% | -10.84% |
| Carnival | 982.00 | -1.95% | -19.50 | 236804 | 1015.00 | 982.00 | 1056.00 | 2400 | 870.00 | 1550.00 | 40 | 5.07% | -73.04% |
| Carrefour | 13.57 | -0.26% | -0.04 | 297656 | 13.73 | 13.55 | 13.91 | 2114 | 13.41 | 13.77 | 2028 | -2.51% | -9.26% |
| Casino Guichard | 31.37 | -0.82% | -0.26 | 15983 | 31.88 | 31.16 | 32.27 | 160 | 31.23 | 31.36 | 243 | -6.16% | -24.68% |
| Castellum | 179.60 | 0.90% | 1.60 | 102796 | 180.25 | 178.25 | 180.70 | 2592 | 178.35 | 181.60 | 1593 | 4.15% | -18.40% |
| Caverion | 6.05 | -2.89% | -0.18 | 11730 | 6.30 | 6.05 | 6.30 | 2342 | 6.02 | 6.10 | 2972 | 1.00% | -16.20% |
| CECONOMY | 3.27 | 1.05% | 0.03 | 84365 | 3.32 | 3.25 | 3.36 | 1035 | 3.14 | 3.27 | 750 | 4.81% | -39.82% |
| Cellnex Telecom | 55.76 | 1.27% | 0.70 | 176089 | 55.94 | 55.14 | 56.00 | 264 | 55.76 | 55.80 | 110 | 2.99% | 45.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTAMIN | 181.80 | 1.56% | 2.80 | 482258 | 179.45 | 178.85 | 183.75 | 10000 | 179.60 | 183.05 | 1300 | 3.83% | 43.49% |
| CTRL EURP MD ENT A | 88.00 | 0.00% | 0.00 | - | 88.00 | 88.00 | 88.00 | 3000 | 77.00 | 80.90 | 3000 | 0.00% | 18.92% |
| CENTRICA | 40.10 | -0.74% | -0.30 | 1943991 | 41.62 | 39.86 | 42.00 | 6593 | 39.78 | 40.53 | 6364 | 1.31% | -55.03% |
| Cerved Group | 6.42 | 1.18% | 0.07 | 13971 | 6.46 | 6.42 | 6.51 | 1896 | 6.41 | 6.43 | 346 | 1.42% | -26.40% |
| CEZ | 84.40 | 0.00% | 0.00 | - | 84.40 | 84.40 | 84.40 | 2400 | 410.00 | 494.00 | 4 | 0.00% | -83.34% |
| CHEMRING GROUP | 251.00 | 2.03% | 5.00 | 8664 | 250.00 | 249.00 | 251.00 | 372 | 250.00 | 269.00 | 299 | 4.15% | 5.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 392.20 | 2.89% | 11.00 | 1376 | 386.80 | 386.80 | 393.40 | 10 | 390.60 | 418.80 | 5 | 5.32% | -14.40% |
| CHRISTIAN HANSEN | 700.00 | 0.63% | 4.40 | 27415 | 698.40 | 692.20 | 702.40 | 41 | 664.40 | 708.20 | 54 | 3.46% | 32.03% |
| CIE Automotive | 15.99 | 3.97% | 0.61 | 49599 | 15.64 | 15.64 | 16.25 | 240 | 15.98 | 16.02 | 227 | -1.99% | -24.22% |
| CFE | 59.50 | 0.51% | 0.30 | 563 | 60.20 | 59.50 | 60.20 | 1 | 59.30 | 60.50 | 44 | -2.30% | -38.79% |
| Michelin (CGDE) | 93.84 | 2.46% | 2.25 | 69675 | 93.72 | 93.14 | 94.90 | 45 | 93.88 | 94.80 | 292 | 0.00% | -13.87% |
| Cineworld Group | 57.58 | -4.76% | -2.88 | 2079638 | 61.48 | 55.78 | 64.00 | 3373 | 57.40 | 59.98 | 3770 | 0.03% | -73.78% |
| Citycon | 6.33 | 1.12% | 0.07 | 3011 | 6.33 | 6.31 | 6.36 | 569 | 6.27 | 9.41 | 32 | 3.43% | -32.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 105.80 | 0.28% | 0.30 | 4417 | 105.80 | 105.30 | 106.70 | 845 | 105.30 | 106.80 | 3567 | 2.12% | -6.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CLOSE BROTHERS GROUP | 1159.00 | 4.23% | 47.00 | 10253 | 1128.00 | 1127.00 | 1168.00 | 385 | 1155.00 | 1161.00 | 81 | 3.48% | -27.70% |
| CNH Industrial | 6.21 | 2.34% | 0.14 | 562796 | 6.23 | 6.16 | 6.33 | 731 | 6.20 | 6.25 | 731 | -0.26% | -36.92% |
| CNP Assurances | 10.74 | 5.19% | 0.53 | 192254 | 10.55 | 10.50 | 10.91 | 420 | 10.73 | 10.77 | 390 | 4.17% | -39.29% |
| Coca-Cola HBC | 1976.00 | 0.48% | 9.50 | 217915 | 2010.00 | 1949.00 | 2020.00 | 77 | 1976.00 | 1987.00 | 168 | -3.75% | -22.96% |
| COFINIMMO | 124.00 | 1.64% | 2.00 | 9434 | 123.20 | 122.20 | 124.20 | 34 | 123.80 | 124.60 | 1 | 1.31% | -5.49% |
| Collector AB | 14.12 | 2.32% | 0.32 | 27874 | 14.40 | 13.96 | 14.54 | 4607 | 13.96 | 14.26 | 3455 | 4.90% | -72.04% |
| COLOPLAST | 1035.50 | 0.53% | 5.50 | 25622 | 1035.75 | 1025.00 | 1041.00 | 16 | 719.00 | 1055.00 | 102 | 1.77% | 25.06% |
| Commerzbank | 4.44 | 7.83% | 0.32 | 2076874 | 4.29 | 4.26 | 4.48 | 1054 | 4.43 | 4.44 | 800 | 12.10% | -19.64% |
| Compagnie de Saint-G | 33.44 | 1.30% | 0.43 | 319796 | 34.00 | 33.03 | 34.09 | 847 | 33.11 | 33.72 | 104 | 3.24% | -8.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 18.91 | 3.79% | 0.69 | 31049 | 18.81 | 18.75 | 19.06 | 204 | 18.16 | 18.92 | 100 | 3.36% | -23.63% |
| Compass Group | 1181.50 | 2.74% | 31.50 | 487883 | 1170.50 | 1170.00 | 1193.50 | 681 | 1180.00 | 1183.00 | 675 | 5.49% | -37.67% |
| CompuGroup Medical S | 73.25 | 0.48% | 0.35 | 9001 | 73.60 | 72.30 | 73.90 | 30 | 72.55 | 73.30 | 164 | 9.53% | 14.54% |
| Const&Auxiliar de Fe | 32.85 | 2.66% | 0.85 | 1574 | 32.95 | 32.75 | 33.05 | 82 | 32.40 | 33.40 | 79 | 6.14% | -19.78% |
| CONTINENTAL | 88.34 | 2.66% | 2.29 | 98453 | 88.90 | 87.36 | 90.68 | 317 | 87.72 | 88.34 | 32 | 1.12% | -23.55% |
| ConvaTec Group | 199.10 | 0.35% | 0.70 | 450844 | 198.30 | 195.50 | 200.20 | 1100 | 198.80 | 199.30 | 1200 | 1.84% | 0.05% |
| Conzzeta | 827.00 | - | - | - | - | - | - | 9 | 826.00 | 830.00 | 4 | -2.25% | 7.96% |
| Coor Service Mgmt | 62.40 | -2.19% | -1.40 | 3894 | 64.40 | 62.40 | 64.70 | 2329 | 61.90 | 63.00 | 5153 | 2.04% | -24.64% |
| Corporación Financiera | 36.65 | 1.10% | 0.40 | 783 | 36.80 | 36.55 | 36.83 | 552 | 36.10 | 37.30 | 64 | 3.53% | -24.04% |
| Corticeira Amorim | 10.01 | -0.30% | -0.03 | 2706 | 10.18 | 9.98 | 10.18 | 200 | 9.96 | 10.08 | 339 | 0.30% | -11.26% |
| COUNTRYSIDE PR.PLC L | 345.20 | 4.86% | 16.00 | 53137 | 332.60 | 332.60 | 347.80 | 1260 | 315.00 | 345.60 | 52 | 5.24% | -24.43% |
| Countrywide | 118.10 | 5.35% | 6.00 | 2551 | 114.50 | 114.50 | 118.10 | 2642 | 120.00 | 130.00 | 300 | 12.48% | -65.01% |
| COVESTRO AG O.N. | 34.94 | 3.28% | 1.11 | 241058 | 34.62 | 34.58 | 35.17 | 110 | 34.93 | 34.95 | 94 | 1.45% | -15.50% |
| Covivio | 67.70 | 1.96% | 1.30 | 14415 | 67.35 | 67.20 | 68.65 | 80 | 67.70 | 67.85 | 126 | 5.04% | -33.04% |
| CRANSWICK | 3644.00 | -2.62% | -98.00 | 26185 | 3736.00 | 3644.00 | 3736.00 | 221 | 3636.00 | 3672.00 | 242 | 2.13% | 7.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 4.54 | 0.33% | 0.01 | 2817 | 4.58 | 4.53 | 4.58 | 2443 | 4.43 | 5.60 | 4060 | 2.37% | -12.02% |
| CREDITO VALTELLINESE | 5.75 | -0.81% | -0.05 | 2931 | 5.86 | 5.71 | 5.89 | 5125 | 5.67 | 5.82 | 4902 | 11.20% | 8010.01% |
| Crest Nicholson | 206.70 | 4.71% | 9.30 | 146788 | 204.00 | 204.00 | 214.00 | 244 | 206.60 | 224.60 | 1664 | -1.29% | -52.22% |
| CRH PLC | 32.12 | 1.61% | 0.51 | 186002 | 32.64 | 31.94 | 32.91 | 200 | 32.09 | 32.17 | 500 | 4.52% | -10.15% |
| Croda Int | 5350.00 | 2.85% | 148.00 | 28912 | 5310.00 | 5266.00 | 5350.00 | 149 | 5348.00 | 5354.00 | 140 | 1.21% | 4.59% |
| Crédit Agricole | 8.99 | 3.45% | 0.30 | 1281260 | 8.98 | 8.90 | 9.13 | 429 | 8.99 | 9.02 | 1200 | 6.79% | -30.62% |
| CTS Eventim & Co. | 38.10 | 2.14% | 0.80 | 53031 | 37.96 | 37.52 | 38.32 | 179 | 38.08 | 38.20 | 70 | 2.20% | -32.33% |
| CTT-Correios de Port | 2.19 | 3.91% | 0.08 | 50411 | 2.15 | 2.14 | 2.21 | 745 | 2.19 | 2.20 | 1381 | 1.39% | -31.41% |
| D'Ieteren | 49.85 | 1.22% | 0.60 | 966 | 49.70 | 49.70 | 50.10 | 30 | 49.75 | 49.90 | 28 | 1.63% | -19.98% |
| DLY MAIL & GEN TRUST | 682.00 | 0.29% | 2.00 | 567 | 681.00 | 681.00 | 690.00 | 167 | 676.00 | 689.00 | 530 | 0.00% | -18.13% |
| Daimler | 37.73 | 2.99% | 1.09 | 461580 | 37.92 | 37.35 | 38.38 | 195 | 37.73 | 37.75 | 205 | 4.60% | -23.47% |
| DANIELI +C.RISP.NC E | 7.13 | 0.14% | 0.01 | 3433 | 7.18 | 7.13 | 7.27 | 1000 | 7.02 | 7.15 | 650 | -0.14% | -28.98% |
| Danone | 61.76 | 0.26% | 0.16 | 289537 | 62.26 | 61.40 | 62.46 | 114 | 61.76 | 61.78 | 14 | -0.32% | -16.27% |
| Danske Bank | 95.40 | 3.29% | 3.04 | 396961 | 94.44 | 94.08 | 95.70 | 200 | 95.14 | 95.44 | 200 | 6.64% | -11.83% |
| Dassault Aviation | 848.00 | 2.35% | 19.50 | 644 | 844.50 | 841.00 | 855.50 | 2 | 847.00 | 849.00 | 5 | 4.34% | -27.65% |
| Dassault Systèmes | 157.65 | 2.67% | 4.10 | 28940 | 156.15 | 154.45 | 157.70 | 23 | 157.65 | 158.90 | 174 | 3.92% | 7.35% |
| DATALOGIC | 10.99 | 2.04% | 0.22 | 1663 | 10.96 | 10.89 | 11.03 | 70 | 10.90 | 11.19 | 193 | -1.08% | -34.93% |
| Davide Campari Milan | 7.89 | 2.23% | 0.17 | 361750 | 7.89 | 7.83 | 7.91 | 650 | 7.89 | 7.90 | 500 | 4.72% | -3.26% |
| DCC | 6994.00 | 3.29% | 223.00 | 29984 | 6848.00 | 6848.00 | 7006.00 | 46 | 6992.00 | 7000.00 | 46 | 3.98% | 6.94% |
| DE LA RUE | 136.20 | -1.16% | -1.60 | 10192 | 138.20 | 129.80 | 145.40 | 10 | 120.00 | 150.00 | 400 | -3.81% | -2.16% |
| De'Longhi | 24.34 | -1.38% | -0.34 | 7569 | 24.74 | 24.12 | 24.82 | 180 | 24.26 | 24.38 | 190 | 4.82% | 28.92% |
| DECHRA PHARMA | 2922.00 | 0.83% | 24.00 | 10229 | 2906.00 | 2884.00 | 2926.00 | 39 | 2920.00 | 2928.00 | 374 | 1.60% | 0.90% |
| Delivery Hero | 103.60 | 0.73% | 0.75 | 172245 | 106.05 | 101.75 | 106.15 | 45 | 103.60 | 104.30 | 222 | 13.85% | 46.49% |
| Demant | 188.45 | 3.66% | 6.65 | 83290 | 185.00 | 185.00 | 189.05 | 201 | 187.00 | 188.90 | 198 | 7.81% | -10.26% |
| Derwent London | 2928.00 | 1.60% | 46.00 | 15765 | 2940.00 | 2908.00 | 2946.00 | 90 | 2924.00 | 2932.00 | 268 | 4.27% | -26.95% |
| DEUTSCHE BANK | 8.83 | 4.41% | 0.37 | 2294316 | 8.70 | 8.70 | 8.92 | 500 | 8.83 | 8.84 | 4 | 4.53% | 27.31% |
| DEUTSCHE BOERSE | 167.50 | 1.65% | 2.73 | 64989 | 168.45 | 165.75 | 169.05 | 51 | 167.45 | 167.70 | 51 | 4.49% | 19.22% |
| DEUTSCHE EUROSHOP | 13.12 | 1.71% | 0.22 | 13497 | 13.31 | 13.01 | 13.42 | 70 | 13.11 | 13.24 | 160 | 3.51% | -50.19% |
| DEUTSCHE LUFTHANSA | 9.06 | 1.94% | 0.17 | 365654 | 9.05 | 8.97 | 9.14 | 310 | 9.04 | 9.15 | 376 | 0.44% | -44.62% |
| DEUTSCHE POST | 33.98 | 2.88% | 0.95 | 420968 | 33.87 | 33.48 | 34.07 | 242 | 33.97 | 33.99 | 229 | 6.49% | 0.19% |
| Deutsche Telekom | 15.10 | 0.77% | 0.12 | 1382626 | 15.20 | 14.99 | 15.26 | 556 | 15.09 | 15.10 | 525 | 1.96% | 3.26% |
| Deutsche Wohnen | 41.16 | 0.76% | 0.31 | 181009 | 41.15 | 40.82 | 41.25 | 83 | 41.14 | 41.23 | 238 | 4.60% | 12.98% |
| DFDS | 213.20 | 1.62% | 3.40 | 5718 | 213.80 | 211.80 | 217.00 | 1554 | 211.40 | 214.60 | 259 | 1.72% | -34.36% |
| Diageo | 2756.50 | 2.74% | 73.50 | 635302 | 2723.50 | 2722.00 | 2756.50 | 500 | 2751.50 | 2758.00 | 213 | 1.83% | -13.94% |
| Dialog Semiconductor | 42.37 | 3.64% | 1.49 | 49307 | 41.25 | 41.13 | 42.41 | 309 | 42.06 | 42.45 | 305 | 8.86% | -6.34% |
| DiaSorin | 174.30 | 1.87% | 3.20 | 6516 | 172.50 | 169.90 | 174.40 | 20 | 174.20 | 175.50 | 20 | 2.53% | 51.04% |
| Dignity | 245.00 | 1.24% | 3.00 | 1467 | 246.00 | 244.50 | 246.00 | 50 | 213.00 | 306.00 | 10 | 0.00% | -58.68% |
| Diploma | 1877.00 | 1.46% | 27.00 | 11704 | 1900.00 | 1858.00 | 1900.00 | 27 | 1874.00 | 1879.00 | 319 | 1.73% | -7.63% |
| Direct Line Insuranc | 281.80 | 2.85% | 7.80 | 295768 | 279.50 | 278.90 | 283.80 | 1400 | 281.60 | 282.30 | 1642 | 2.92% | -10.08% |
| DIA | 0.11 | 0.00% | 0.00 | - | 0.11 | 0.11 | 0.11 | 23886 | 0.11 | 0.11 | 5814 | -0.80% | 8.38% |
| Dixons Carphone | 89.35 | 1.65% | 1.45 | 210411 | 90.85 | 88.20 | 92.15 | 2892 | 88.45 | 92.90 | 2892 | -3.72% | -38.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DNB ASA | 133.90 | 2.80% | 3.65 | 456710 | 132.30 | 132.25 | 134.45 | 300 | 133.55 | 134.05 | 300 | 3.04% | -18.60% |
| DNO ASA | 5.98 | 3.10% | 0.18 | 281392 | 5.93 | 5.93 | 6.08 | 37184 | 5.93 | 7.40 | 7251 | 0.07% | -48.34% |
| DO & Co | 44.40 | -0.22% | -0.10 | 10170 | 45.00 | 44.25 | 45.30 | 61 | 44.00 | 45.15 | 59 | -2.84% | -47.95% |
| DOMETIC GROUP AB | 86.04 | 2.23% | 1.88 | 165066 | 86.70 | 85.14 | 86.70 | 646 | 85.34 | 86.72 | 5397 | 3.04% | -8.84% |
| DOMINOS PIZZA UK&IRL | 313.00 | -1.14% | -3.60 | 36723 | 315.40 | 308.40 | 318.60 | 2654 | 310.80 | 317.00 | 372 | 0.90% | -2.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 270.40 | 1.05% | 2.80 | 61831 | 271.20 | 269.40 | 282.20 | 193 | 269.80 | 291.60 | 3 | 5.54% | -13.67% |
| DS Smith | 287.90 | -0.83% | -2.40 | 3104754 | 287.80 | 278.20 | 288.70 | 1094 | 287.80 | 290.40 | 423 | -13.10% | -24.97% |
| DSV Panalpina | 840.20 | 1.23% | 10.20 | 28765 | 841.40 | 827.00 | 844.40 | 46 | 833.40 | 849.80 | 242 | 4.11% | 9.20% |
| Dürr | 23.76 | 3.48% | 0.80 | 21926 | 23.58 | 23.46 | 24.04 | 80 | 23.70 | 23.88 | 660 | 1.54% | -22.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DUNELM GROUP | 1227.00 | 0.49% | 6.00 | 10302 | 1238.00 | 1220.00 | 1250.00 | 111 | 1218.00 | 1236.00 | 115 | 3.46% | 5.68% |
| E.ON | 10.35 | 0.63% | 0.07 | 940906 | 10.40 | 10.28 | 10.49 | 850 | 10.34 | 10.50 | 407 | 4.28% | 8.22% |
| EasyJet | 718.40 | 3.55% | 24.60 | 376834 | 720.00 | 710.80 | 728.80 | 700 | 717.80 | 719.40 | 87 | 4.18% | -49.39% |
| EBRO FOODS | 18.42 | -0.16% | -0.03 | 2063 | 18.54 | 18.34 | 18.54 | 170 | 18.38 | 18.66 | 941 | 0.66% | -5.25% |
| Econocom Group | 1.73 | -2.59% | -0.05 | 9499 | 1.80 | 1.71 | 1.80 | 10550 | 1.69 | 1.72 | 995 | -4.79% | -28.89% |
| Edenred | 41.45 | 2.50% | 1.01 | 101210 | 41.29 | 41.03 | 41.58 | 80 | 41.45 | 41.67 | 100 | 5.15% | -9.89% |
| EDP Renováveis | 12.54 | -1.72% | -0.22 | 22044 | 12.80 | 12.48 | 12.94 | 295 | 12.50 | 12.56 | 8 | 2.96% | 20.58% |
| EDP-ENERGIAS | 4.35 | -2.21% | -0.10 | 1754292 | 4.51 | 4.33 | 4.54 | 872 | 4.33 | 4.36 | 872 | 2.33% | 12.97% |
| Eiffage | 82.96 | 1.02% | 0.84 | 32110 | 83.00 | 82.58 | 84.90 | 402 | 75.58 | 83.46 | 50 | 1.22% | -19.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 8.95 | 0.75% | 0.07 | 556250 | 9.05 | 8.90 | 9.13 | 4000 | 8.94 | 8.95 | 1187 | 10.18% | -9.79% |
| ELECTROCOMPONENTS | 677.50 | 1.65% | 11.00 | 176984 | 672.50 | 667.00 | 679.00 | 861 | 677.50 | 679.00 | 945 | 0.59% | 0.22% |
| Electrolux B | 165.00 | 2.64% | 4.25 | 398115 | 163.85 | 163.00 | 165.55 | 200 | 164.90 | 166.65 | 200 | 5.84% | -28.20% |
| Elekta B | 89.76 | 1.61% | 1.42 | 164178 | 89.16 | 88.90 | 90.20 | 3303 | 88.78 | 90.52 | 5170 | 5.13% | -27.20% |
| Elementis | 66.60 | 5.59% | 3.52 | 131390 | 64.50 | 64.35 | 67.50 | 28 | 60.00 | 73.00 | 6 | 4.39% | -62.88% |
| Elia Group | 98.30 | -0.10% | -0.10 | 6984 | 99.00 | 97.70 | 99.00 | 46 | 97.40 | 98.40 | 50 | 4.02% | 24.51% |
| Elior Group | 5.18 | 0.88% | 0.04 | 232153 | 5.25 | 5.15 | 5.38 | 440 | 5.18 | 5.20 | 184 | -0.67% | -60.21% |
| Elis | 10.95 | 2.05% | 0.22 | 82286 | 11.04 | 10.85 | 11.18 | 290 | 10.94 | 11.00 | 350 | 3.30% | -40.94% |
| Elisa A | 54.32 | -0.07% | -0.04 | 74196 | 54.24 | 54.02 | 54.46 | 523 | 53.64 | 54.92 | 813 | 0.59% | 10.38% |
| ELTEL AB | 20.90 | 2.70% | 0.55 | 395 | 20.80 | 20.60 | 20.90 | 5000 | 20.10 | 22.10 | 5000 | 3.47% | 9.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 22.82 | 1.51% | 0.34 | 229050 | 22.86 | 22.69 | 23.03 | 190 | 22.80 | 22.82 | 140 | 4.78% | -0.22% |
| ENAV S.P.A. EO 1 | 4.19 | 1.11% | 0.05 | 21229 | 4.17 | 4.14 | 4.19 | 1945 | 4.17 | 4.19 | 1900 | 3.21% | -21.61% |
| Endesa | 23.52 | -0.17% | -0.04 | 178661 | 23.73 | 23.39 | 23.77 | 238 | 23.45 | 23.52 | 190 | 7.10% | -1.01% |
| ENEL | 7.92 | 0.83% | 0.07 | 2845533 | 7.99 | 7.86 | 8.02 | 1000 | 7.92 | 7.93 | 1414 | 2.31% | 11.91% |
| Engie S.A. | 11.45 | 0.57% | 0.07 | 826585 | 11.57 | 11.37 | 11.66 | 322 | 11.44 | 11.54 | 2252 | 2.74% | -20.60% |
| ENI | 8.80 | 2.11% | 0.18 | 917127 | 8.85 | 8.74 | 8.94 | 800 | 8.78 | 8.82 | 800 | 1.90% | -36.67% |
| Entra ASA | 126.20 | -1.17% | -1.50 | 12497 | 128.50 | 126.20 | 128.50 | 3752 | 125.40 | 135.00 | 541 | 2.73% | -13.09% |
| EQUINITI GRP PLC LS | 149.60 | 1.22% | 1.80 | 7639 | 149.60 | 146.00 | 149.80 | 17 | 150.00 | 174.80 | 55 | -1.19% | -27.45% |
| Equinor | 139.20 | 1.49% | 2.05 | 643917 | 139.80 | 138.90 | 140.60 | 6000 | 134.60 | 143.25 | 6000 | -0.54% | -20.68% |
| ERG | 20.40 | -1.92% | -0.40 | 3081 | 20.80 | 20.40 | 20.88 | 170 | 20.20 | 20.50 | 191 | 6.25% | 5.97% |
| Ericsson B | 91.86 | 5.66% | 4.92 | 3855314 | 88.14 | 88.14 | 91.98 | 3254 | 90.46 | 93.28 | 2000 | 6.71% | 12.33% |
| Ericsson Telefon A | 98.90 | 4.66% | 4.40 | 1346 | 97.60 | 97.60 | 98.90 | 1500 | 94.70 | 100.20 | 396 | 5.32% | 15.40% |
| ERSTE GROUP BANK | 22.68 | 4.81% | 1.04 | 139800 | 22.16 | 22.16 | 22.91 | 472 | 22.64 | 22.72 | 474 | 7.23% | -32.58% |
| Essentra | 309.40 | -2.21% | -7.00 | 6704 | 320.00 | 305.60 | 320.00 | 100 | 290.00 | 311.00 | 4 | 4.25% | 0.00% |
| EssilorLuxottica | 118.90 | 0.63% | 0.75 | 63991 | 121.00 | 118.30 | 121.30 | 71 | 118.85 | 119.05 | 53 | 0.81% | -12.64% |
| ESSITY AB A | 304.00 | 0.83% | 2.50 | 978 | 305.00 | 302.50 | 305.00 | 900 | 300.00 | 309.50 | 872 | 1.33% | -0.16% |
| ESSITY AB B | 304.90 | 0.93% | 2.80 | 170756 | 304.50 | 302.20 | 305.70 | 975 | 300.70 | 309.40 | 931 | 1.70% | 0.83% |
| Eurazeo | 47.58 | 1.97% | 0.92 | 6076 | 47.90 | 47.36 | 48.32 | 30 | 47.40 | 48.00 | 35 | 3.08% | -22.06% |
| Eurofins Scientific | 562.00 | 0.83% | 4.60 | 9698 | 562.00 | 554.00 | 564.20 | 10 | 561.40 | 562.20 | 15 | 1.26% | 13.72% |
| Euronav | 7.45 | 0.54% | 0.04 | 102548 | 7.54 | 7.39 | 7.57 | 250 | 7.44 | 7.53 | 2303 | 3.98% | -32.01% |
| Euronext | 92.65 | 0.27% | 0.25 | 69932 | 93.35 | 91.90 | 93.55 | 40 | 92.60 | 92.75 | 87 | 4.04% | 27.88% |
| EUROPRIS ASA NK 1 | 47.38 | -0.63% | -0.30 | 9358 | 47.84 | 47.00 | 48.00 | 7747 | 47.10 | 50.00 | 384 | 2.38% | 36.78% |
| Eutelsat Communicati | 8.29 | 1.34% | 0.11 | 111624 | 8.31 | 8.28 | 8.46 | 430 | 8.28 | 8.30 | 390 | 1.57% | -43.09% |
| EVN | 14.74 | -0.14% | -0.02 | 47 | 14.80 | 14.74 | 14.82 | 958 | 14.32 | 15.02 | 823 | 1.94% | -15.58% |
| EVOLUTION GAM.GR.SK- | 665.80 | 1.49% | 9.80 | 51322 | 668.00 | 646.40 | 671.00 | 699 | 661.00 | 670.00 | 118 | 18.98% | 135.27% |
| Evonik Industries | 23.98 | 3.14% | 0.73 | 310623 | 23.73 | 23.61 | 24.12 | 140 | 23.96 | 24.00 | 375 | 3.81% | -11.97% |
| Evotec | 24.68 | 1.65% | 0.40 | 25539 | 24.53 | 24.03 | 24.72 | 177 | 24.30 | 24.69 | 100 | 0.28% | 6.75% |
| EVRAZ | 296.60 | 5.66% | 15.90 | 453329 | 287.90 | 285.10 | 297.10 | 1140 | 296.20 | 297.40 | 1097 | 2.21% | -26.05% |
| Exor NV | 51.64 | 2.06% | 1.04 | 17922 | 51.98 | 51.32 | 52.50 | 551 | 50.98 | 52.26 | 529 | 1.22% | -25.63% |
| EXPERIAN | 2922.00 | 0.90% | 26.00 | 144510 | 2935.00 | 2863.00 | 2950.00 | 113 | 2921.00 | 2923.00 | 113 | 1.81% | 14.10% |
| Fabege | 113.25 | -0.09% | -0.10 | 296741 | 115.65 | 113.20 | 117.50 | 2353 | 111.60 | 114.60 | 2316 | 6.94% | -27.31% |
| Fagerhult | 34.80 | 2.35% | 0.80 | 5986 | 34.45 | 34.45 | 35.70 | 4565 | 34.45 | 35.05 | 1643 | 0.29% | -41.61% |
| Fagron | 19.46 | 4.06% | 0.76 | 9756 | 18.81 | 18.68 | 19.50 | 110 | 19.38 | 19.50 | 23 | 3.95% | 0.88% |
| Fastighets Balder B | 367.70 | 0.66% | 2.40 | 41383 | 369.90 | 364.70 | 371.60 | 1266 | 364.90 | 371.90 | 777 | 5.12% | -15.24% |
| Faurecia | 34.72 | 3.27% | 1.10 | 77304 | 34.55 | 34.43 | 35.38 | 64 | 34.27 | 34.70 | 110 | 1.22% | -27.62% |
| Fenix Outdoor 'B' | 906.00 | 0.00% | 0.00 | 42 | 915.00 | 906.00 | 924.00 | 41 | 899.00 | 911.00 | 40 | 10.49% | -22.96% |
| Ferguson | 6634.00 | 1.69% | 110.00 | 31022 | 6624.00 | 6564.00 | 6656.00 | 20 | 6626.00 | 6634.00 | 51 | 2.34% | -4.22% |
| Ferrari N.V. | 155.95 | 1.43% | 2.20 | 62257 | 155.85 | 154.80 | 156.30 | 100 | 155.65 | 156.15 | 50 | 2.33% | 5.16% |
| FERROVIAL | 24.29 | 1.00% | 0.24 | 210455 | 24.76 | 24.23 | 24.76 | 503 | 24.27 | 24.29 | 138 | 0.83% | -9.53% |
| Fiat Chrysler | 8.99 | 1.12% | 0.10 | 1163447 | 9.19 | 8.92 | 9.30 | 400 | 8.99 | 8.99 | 750 | 1.84% | -32.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 63.50 | 2.75% | 1.70 | 10441 | 62.40 | 62.05 | 63.60 | 118 | 63.35 | 63.65 | 51 | 5.92% | -11.68% |
| Financiere de L'Odet | 684.00 | 3.01% | 20.00 | 12 | 682.00 | 682.00 | 684.00 | 3 | 674.00 | 700.00 | 12 | 2.70% | -13.20% |
| Financière de Tubize | 83.50 | 0.60% | 0.50 | 1260 | 82.90 | 81.90 | 83.90 | 123 | 83.30 | 83.60 | 34 | 0.12% | 30.88% |
| FinecoBank S.p.A. | 12.93 | 3.77% | 0.47 | 647179 | 12.80 | 12.69 | 12.95 | 297 | 12.93 | 12.94 | 281 | 6.16% | 20.62% |
| Fingerprint Cards B | 16.96 | 1.10% | 0.18 | 60637 | 16.95 | 16.63 | 16.97 | 3445 | 16.84 | 17.50 | 652 | -0.47% | -10.24% |
| Finnair | 0.75 | 1.70% | 0.01 | 65894 | 0.75 | 0.73 | 0.75 | 701 | 0.73 | 1.55 | 2 | -7.65% | -30.86% |
| FIRSTGROUP | 49.61 | -0.62% | -0.31 | 86981 | 51.70 | 48.86 | 51.70 | 3211 | 48.70 | 53.90 | 1000 | -3.95% | -60.47% |
| Fiskars | 10.36 | 0.19% | 0.02 | 611 | 10.34 | 10.30 | 10.40 | 174 | 10.14 | 14.76 | 190 | 0.97% | -7.99% |
| FLSMIDTH & CO | 200.10 | 3.01% | 5.85 | 30376 | 198.00 | 198.00 | 201.20 | 50 | 151.90 | 201.50 | 497 | 4.55% | -24.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 10765.00 | 0.96% | 102.50 | 70192 | 10805.00 | 10685.00 | 10840.00 | 40 | 10760.00 | 10890.00 | 199 | -1.33% | 18.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FORTUM | 17.50 | 0.69% | 0.12 | 179854 | 17.65 | 17.41 | 17.73 | 375 | 17.37 | 17.64 | 2534 | 3.28% | -20.53% |
| FRAPORT | 40.98 | 1.94% | 0.78 | 42736 | 41.22 | 40.64 | 41.78 | 80 | 41.04 | 42.92 | 233 | 7.50% | -46.09% |
| Frasers Group | 330.80 | 1.47% | 4.80 | 15514 | 326.00 | 321.80 | 334.20 | 916 | 327.80 | 334.00 | 117 | 8.46% | -27.68% |
| freenet | 14.44 | 0.96% | 0.14 | 73706 | 14.52 | 14.38 | 14.69 | 615 | 14.41 | 14.45 | 558 | 2.52% | -29.48% |
| FRESENIUS MED. CARE | 78.36 | 0.85% | 0.66 | 112062 | 79.32 | 77.88 | 79.32 | 47 | 78.38 | 78.42 | 49 | 2.70% | 19.23% |
| FRESENIUS | 46.03 | 1.93% | 0.87 | 214187 | 46.38 | 45.43 | 46.48 | 98 | 46.01 | 46.04 | 103 | 3.95% | -8.07% |
| FRESNILLO | 885.00 | 3.61% | 30.80 | 173444 | 856.60 | 855.30 | 889.00 | 600 | 883.60 | 886.40 | 700 | 4.73% | 37.38% |
| Frontline | 68.60 | 4.97% | 3.25 | 118364 | 66.25 | 66.15 | 69.10 | 3000 | 66.25 | 70.60 | 3000 | -1.79% | -38.48% |
| FUCHS PETROLUB | 31.10 | 2.30% | 0.70 | 758 | 31.10 | 30.80 | 31.20 | 131 | 31.10 | 31.25 | 70 | 2.64% | -21.86% |
| FUCHS PETROLUB PRF | 37.34 | 2.58% | 0.94 | 4748 | 36.96 | 36.76 | 37.50 | 288 | 37.36 | 37.40 | 289 | 4.01% | -15.29% |
| G4S Plc | 119.85 | 1.27% | 1.50 | 481536 | 121.00 | 118.90 | 122.45 | 4417 | 119.65 | 120.60 | 6138 | 6.53% | -45.25% |
| Galapagos | 179.55 | 0.73% | 1.30 | 25786 | 179.95 | 176.50 | 181.35 | 326 | 179.10 | 181.35 | 152 | 1.47% | -3.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GALLIFORD TRY PLC LS | 113.78 | -0.75% | -0.86 | 30011 | 118.94 | 112.48 | 119.70 | 8 | 105.20 | 135.00 | 90 | -6.34% | -26.92% |
| Galp Energia | 10.55 | 1.96% | 0.20 | 106263 | 10.49 | 10.46 | 10.62 | 2283 | 10.40 | 10.57 | 280 | 0.86% | -29.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 29.52 | 2.75% | 0.79 | 127822 | 29.14 | 29.05 | 29.54 | 278 | 29.50 | 29.55 | 100 | 2.96% | -0.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 112.90 | 1.26% | 1.40 | 13818 | 113.60 | 112.40 | 114.40 | 75 | 112.60 | 112.80 | 76 | 2.17% | -29.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 141.40 | 2.46% | 3.40 | 8915 | 139.30 | 139.00 | 142.20 | 2200 | 125.00 | 148.20 | 4094 | 11.16% | -25.50% |
| Genmab | 2259.00 | 2.03% | 45.00 | 14615 | 2247.00 | 2208.00 | 2262.00 | 17 | 2241.00 | 2280.00 | 17 | 4.01% | 52.43% |
| GENUS | 3532.00 | 0.51% | 18.00 | 2395 | 3584.00 | 3468.00 | 3584.00 | 183 | 3526.00 | 3532.00 | 182 | 0.46% | 11.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gerresheimer | 90.90 | 3.47% | 3.05 | 30516 | 91.05 | 89.20 | 91.25 | 177 | 90.80 | 91.55 | 216 | 11.60% | 30.98% |
| Getinge B | 180.30 | 1.21% | 2.15 | 327564 | 179.90 | 177.60 | 180.50 | 2580 | 179.15 | 182.40 | 0 | 4.25% | 3.86% |
| Getlink SE | 13.66 | 1.34% | 0.18 | 283046 | 13.72 | 13.55 | 13.82 | 290 | 13.63 | 13.65 | 653 | 3.56% | -12.10% |
| GIMV | 49.60 | -1.20% | -0.60 | 481 | 50.30 | 49.60 | 50.30 | 7 | 49.55 | 50.40 | 69 | -1.39% | -9.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 183.90 | 0.93% | 1.70 | 100703 | 183.60 | 183.60 | 187.35 | 200 | 182.60 | 184.90 | 100 | 5.69% | -0.22% |
| GLANBIA | 10.11 | 0.30% | 0.03 | 23770 | 10.15 | 10.17 | 10.26 | 2283 | 9.97 | 10.30 | 4341 | -1.84% | -3.35% |
| GLAXOSMITHKLINE | 1647.00 | 1.49% | 24.20 | 1012613 | 1650.80 | 1626.80 | 1661.80 | 160 | 1647.00 | 1648.20 | 356 | -1.05% | -7.41% |
| Glencore Plc | 175.00 | 3.32% | 5.62 | 4310531 | 174.30 | 172.84 | 176.68 | 1861 | 174.96 | 175.08 | 1861 | 2.87% | -26.14% |
| GN Store Nord | 375.10 | 2.43% | 8.90 | 19277 | 374.60 | 369.80 | 376.80 | 565 | 369.60 | 378.20 | 99 | 4.05% | 19.34% |
| GO-AHEAD GROUP | 780.00 | -4.47% | -36.50 | 8213 | 828.50 | 764.00 | 841.00 | 7 | 680.00 | 1400.00 | 28 | -10.81% | -64.83% |
| GRAFTON GROUP | 666.75 | -0.56% | -3.75 | 21900 | 695.50 | 665.50 | 707.00 | 713 | 661.00 | 670.00 | 687 | 0.64% | -23.54% |
| GRAINGER | 300.40 | 0.94% | 2.80 | 69624 | 301.80 | 296.80 | 301.80 | 3035 | 299.60 | 300.40 | 1339 | 5.18% | -3.78% |
| Grand City Propertie | 21.36 | 0.66% | 0.14 | 40213 | 21.42 | 21.26 | 21.50 | 44 | 21.36 | 21.40 | 120 | 4.04% | -0.37% |
| Granges AB (publ) | 74.40 | 2.83% | 2.05 | 5753 | 73.70 | 73.70 | 75.45 | 1284 | 73.85 | 74.80 | 452 | 0.95% | -24.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 641.20 | 0.79% | 5.00 | 27323 | 651.20 | 637.20 | 651.40 | 482 | 640.60 | 642.20 | 489 | 0.38% | -25.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREENCORE GROUP | 121.00 | -2.18% | -2.70 | 63145 | 125.80 | 120.80 | 126.30 | 608 | 120.30 | 150.00 | 300 | -7.67% | -54.87% |
| GREGGS PLC LS-,02 | 1631.00 | -2.10% | -35.00 | 32252 | 1689.00 | 1630.50 | 1695.00 | 150 | 1619.00 | 1644.00 | 140 | -0.73% | -29.09% |
| GRENKE | 70.00 | 1.89% | 1.30 | 5574 | 70.60 | 69.50 | 70.83 | 34 | 69.10 | 70.65 | 30 | 2.87% | -23.87% |
| Grieg Seafood | 97.65 | 0.36% | 0.35 | 3222 | 98.60 | 97.65 | 98.70 | 1916 | 96.90 | 106.00 | 414 | -1.11% | -30.15% |
| Grifols CL.B | 16.98 | 4.17% | 0.68 | 132875 | 16.66 | 16.54 | 17.06 | 400 | 16.84 | 17.00 | 400 | 1.68% | -17.57% |
| GRIFOLS CL. A | 27.23 | 1.62% | 0.43 | 243841 | 27.07 | 26.75 | 27.25 | 81 | 27.22 | 28.52 | 100 | -1.54% | -13.68% |
| GBL | 77.14 | 2.25% | 1.70 | 30507 | 76.64 | 76.54 | 77.96 | 45 | 77.16 | 77.30 | 111 | 3.60% | -17.97% |
| GRUPO CATALANA NOM.E | 20.80 | 1.22% | 0.25 | 6164 | 20.75 | 20.75 | 20.98 | 249 | 20.80 | 21.10 | 3 | 1.96% | -33.76% |
| GVC HOLDINGS | 789.20 | 1.86% | 14.40 | 161130 | 796.80 | 781.40 | 799.80 | 422 | 788.80 | 790.00 | 320 | 6.02% | -10.34% |
| H. Lundbeck | 259.40 | 0.35% | 0.90 | 11346 | 261.80 | 257.10 | 262.10 | 146 | 256.70 | 261.50 | 143 | 2.37% | 1.93% |
| Haldex | 37.15 | 1.36% | 0.50 | 3058 | 37.50 | 37.00 | 37.50 | 950 | 36.95 | 37.50 | 857 | 2.06% | -27.01% |
| HALFORDS GROUP | 176.80 | 2.91% | 5.00 | 205846 | 179.40 | 172.20 | 185.40 | 80 | 158.00 | 200.00 | 394 | 20.68% | 4.62% |
| Halma | 2331.00 | 2.51% | 57.00 | 75535 | 2307.00 | 2270.00 | 2331.00 | 148 | 2328.00 | 2331.00 | 148 | 1.26% | 10.32% |
| Hammerson | 90.40 | 8.29% | 6.92 | 94726 | 86.72 | 86.72 | 91.18 | 2675 | 85.02 | 135.00 | 90 | 3.98% | -70.78% |
| Hannover Rueck | 157.00 | 0.90% | 1.40 | 26138 | 157.70 | 156.10 | 160.00 | 20 | 156.90 | 157.20 | 53 | 3.32% | -8.93% |
| Hansa Biopharma | 222.20 | 2.59% | 5.60 | 11972 | 222.00 | 217.80 | 225.80 | 1454 | 220.60 | 224.20 | 410 | 25.32% | 165.47% |
| HARGREAVES LANSDOWN | 1614.00 | 3.30% | 51.50 | 154736 | 1602.50 | 1544.00 | 1618.00 | 214 | 1613.50 | 1615.50 | 136 | -2.98% | -16.48% |
| HASTINGS GROUP HLD.L | 196.40 | 1.03% | 2.00 | 18184 | 196.60 | 192.80 | 198.10 | 35 | 150.00 | 196.40 | 6 | 0.10% | 9.17% |
| HAYS | 122.70 | 0.99% | 1.20 | 1287712 | 123.40 | 121.00 | 124.50 | 3476 | 122.60 | 123.00 | 1129 | -0.89% | -32.47% |
| HeidelbergCement AG | 49.01 | 2.13% | 1.02 | 216866 | 49.21 | 48.65 | 50.04 | 75 | 49.00 | 49.04 | 75 | 1.89% | -24.58% |
| Heineken Holding | 74.95 | 1.42% | 1.05 | 17811 | 75.05 | 74.35 | 75.20 | 117 | 74.80 | 74.90 | 114 | 3.59% | -13.45% |
| Heineken | 83.64 | 1.41% | 1.16 | 110749 | 83.68 | 82.94 | 83.82 | 44 | 83.60 | 84.30 | 41 | 1.95% | -12.07% |
| HELLA GmbH & Co KgaA | 37.02 | 1.93% | 0.70 | 22530 | 37.24 | 36.72 | 37.78 | 60 | 36.88 | 37.22 | 70 | 2.98% | -24.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 84.24 | 1.15% | 0.96 | 85172 | 84.64 | 83.58 | 84.92 | 44 | 84.22 | 84.30 | 41 | 2.76% | -8.69% |
| Henkel & Co. | 75.05 | 1.49% | 1.10 | 7262 | 75.10 | 74.25 | 75.60 | 30 | 75.00 | 75.10 | 113 | 1.76% | -10.55% |
| Hennes & Mauritz B | 142.65 | 1.06% | 1.50 | 535289 | 144.60 | 141.70 | 145.40 | 2079 | 140.90 | 144.45 | 2004 | 5.78% | -25.03% |
| HERA | 3.35 | -2.16% | -0.07 | 238470 | 3.41 | 3.32 | 3.41 | 1900 | 3.35 | 3.37 | 1505 | -1.24% | -14.25% |
| HERMES INTL | 769.60 | 2.37% | 17.80 | 9154 | 764.60 | 761.80 | 770.00 | 11 | 769.00 | 770.60 | 11 | 3.97% | 15.24% |
| Hexagon B | 563.00 | 2.44% | 13.40 | 64038 | 561.40 | 553.00 | 563.00 | 100 | 557.20 | 563.20 | 100 | 3.23% | 7.61% |
| Hexagon Composites | 45.72 | 10.06% | 4.18 | 62390 | 43.00 | 43.00 | 47.06 | 1120 | 45.40 | 45.90 | 1039 | 15.45% | 24.92% |
| Hexpol B | 71.50 | 3.55% | 2.45 | 82069 | 70.80 | 70.40 | 72.00 | 1743 | 71.00 | 72.10 | 6493 | 3.55% | -22.16% |
| HIBERNIA REIT PLC EO | 1.11 | -0.54% | -0.01 | 1058 | 1.11 | 1.11 | 1.11 | 39100 | 1.12 | 1.14 | 39308 | -2.11% | -14.85% |
| HIKMA PHARMA | 2218.00 | 0.96% | 21.00 | 231230 | 2200.00 | 2182.00 | 2218.00 | 343 | 2217.00 | 2230.00 | 151 | -2.59% | 11.79% |
| HILL & SMITH | 1284.00 | 4.39% | 54.00 | 2616 | 1251.00 | 1251.00 | 1298.00 | 114 | 1264.00 | 1298.00 | 222 | 0.47% | -13.30% |
| HISCOX LTD LS-,065 | 825.20 | 3.36% | 26.80 | 73640 | 815.00 | 815.00 | 843.40 | 565 | 819.00 | 835.80 | 2968 | 6.29% | -41.89% |
| HOCHTIEF | 82.35 | 1.89% | 1.52 | 26196 | 83.35 | 82.10 | 84.70 | 23 | 82.20 | 82.45 | 40 | 5.11% | -27.83% |
| Höegh LNG Holdings | 11.24 | 4.07% | 0.44 | 4534 | 11.32 | 11.22 | 11.36 | 1126 | 10.00 | 15.00 | 1695 | 0.90% | -66.79% |
| HOIST FINANCE AB | 27.56 | 9.80% | 2.46 | 88288 | 25.62 | 25.62 | 27.74 | 10216 | 27.32 | 27.78 | 1752 | 11.58% | -45.04% |
| Holmen B | 303.40 | 1.47% | 4.40 | 15598 | 302.00 | 301.60 | 304.20 | 902 | 301.40 | 305.60 | 1532 | 2.64% | 6.83% |
| HOMESERVE | 1303.50 | 1.44% | 18.50 | 49643 | 1309.00 | 1292.00 | 1310.00 | 243 | 1302.00 | 1304.00 | 144 | -0.27% | 3.62% |
| HOWDEN JOINERY GROUP | 551.40 | 1.36% | 7.40 | 301448 | 555.00 | 545.80 | 555.00 | 546 | 551.40 | 554.80 | 250 | -2.16% | -18.07% |
| HSBC Holdings | 408.80 | 6.97% | 26.65 | 3620264 | 401.80 | 401.00 | 408.95 | 6162 | 406.40 | 408.95 | 668 | 5.99% | -31.24% |
| Hufvudstaden A | 118.90 | 1.45% | 1.70 | 12458 | 119.00 | 118.40 | 120.40 | 3896 | 118.20 | 120.00 | 3902 | 4.12% | -35.87% |
| Hugo Boss | 27.11 | 2.61% | 0.69 | 52532 | 27.06 | 26.87 | 27.44 | 277 | 27.08 | 27.34 | 90 | 2.46% | -37.29% |
| Huhtamäki | 35.24 | 0.06% | 0.02 | 23748 | 35.88 | 35.16 | 35.88 | 1262 | 34.96 | 35.48 | 1272 | -0.56% | -14.69% |
| HUNTING | 227.40 | 3.08% | 6.80 | 3237 | 225.40 | 221.20 | 228.00 | 510 | 225.60 | 230.20 | 712 | 2.71% | -45.96% |
| HUSQVARNA B | 77.28 | 1.26% | 0.96 | 174840 | 77.50 | 76.70 | 77.68 | 3842 | 76.34 | 77.32 | 100 | 2.49% | 3.21% |
| Hyve Group | 100.40 | 3.83% | 3.70 | 28407 | 98.65 | 98.10 | 101.90 | 3122 | 100.00 | 110.00 | 280 | -0.69% | -82.61% |
| IMA | 51.70 | -1.01% | -0.53 | 10052 | 52.45 | 51.55 | 52.50 | 68 | 51.20 | 52.20 | 60 | -2.91% | -19.72% |
| IBERDROLA | 10.82 | 0.70% | 0.07 | 2687642 | 10.92 | 10.75 | 10.92 | 1497 | 10.82 | 10.83 | 307 | 5.97% | 17.74% |
| IBSTOCK PLC LS -,01 | 186.30 | 7.69% | 13.30 | 345951 | 178.00 | 176.90 | 186.50 | 25 | 175.00 | 186.30 | 169 | -0.11% | -40.56% |
| ICA Gruppen | 437.50 | 0.60% | 2.60 | 27839 | 436.50 | 433.70 | 437.80 | 678 | 431.90 | 442.00 | 654 | -1.69% | 0.05% |
| ICADE | 63.30 | -0.47% | -0.30 | 8301 | 63.10 | 63.05 | 64.15 | 30 | 63.15 | 63.35 | 50 | 2.59% | -34.67% |
| Idex Biometrics | 1.25 | -2.34% | -0.03 | 149088 | 1.23 | 1.13 | 1.25 | 58253 | 1.26 | 1.75 | 2138 | -19.62% | -2.03% |
| IG GROUP HOLDINGS | 863.00 | 2.07% | 17.50 | 172612 | 851.50 | 846.00 | 865.50 | 717 | 862.00 | 896.00 | 939 | 5.63% | 23.92% |
| Iliad | 181.35 | 1.81% | 3.23 | 10703 | 179.75 | 178.65 | 181.65 | 47 | 181.20 | 181.50 | 46 | 4.92% | 56.95% |
| IMCD | 84.76 | 1.21% | 1.01 | 17344 | 83.66 | 83.50 | 84.78 | 44 | 84.74 | 84.80 | 30 | 0.94% | 8.74% |
| Imerys | 31.20 | 3.86% | 1.16 | 21477 | 30.70 | 30.68 | 31.38 | 80 | 30.90 | 31.22 | 42 | 3.38% | -17.11% |
| IMI PLC | 956.50 | 2.79% | 26.00 | 98835 | 958.50 | 937.50 | 962.00 | 549 | 950.50 | 957.00 | 4 | 1.97% | -18.80% |
| Immofinanz | 15.48 | 1.24% | 0.19 | 48182 | 15.24 | 15.24 | 15.85 | 166 | 15.46 | 15.60 | 527 | 2.52% | -35.50% |
| Imperial Brands | 1518.50 | 2.64% | 39.00 | 157014 | 1508.50 | 1498.00 | 1533.50 | 500 | 1515.00 | 1520.00 | 513 | -1.52% | -18.37% |
| Inchcape | 468.60 | 1.03% | 4.80 | 59502 | 474.20 | 467.00 | 477.40 | 1154 | 464.60 | 472.80 | 1154 | -3.62% | -33.77% |
| INDIVIOR PLC DL 0,10 | 97.95 | 8.05% | 7.30 | 229864 | 91.00 | 91.00 | 99.40 | 6657 | 96.20 | 100.00 | 6657 | 16.19% | 150.64% |
| Indra Sistemas A | 7.26 | 3.34% | 0.23 | 82461 | 7.17 | 7.12 | 7.34 | 700 | 7.26 | 7.28 | 650 | 4.16% | -28.77% |
| Inditex Ind De Desno | 24.44 | 2.09% | 0.50 | 479691 | 24.58 | 24.33 | 24.86 | 688 | 24.43 | 24.45 | 259 | 1.75% | -22.46% |
| Industrivärden A | 220.00 | 1.76% | 3.80 | 13524 | 219.40 | 218.40 | 220.60 | 2116 | 218.40 | 221.60 | 2112 | 4.36% | -5.34% |
| Industrivärden C | 219.10 | 1.62% | 3.50 | 25554 | 218.80 | 218.00 | 219.90 | 1172 | 216.00 | 221.70 | 1154 | 4.28% | -3.18% |
| Indutrade | 382.00 | 1.17% | 4.40 | 4839 | 380.40 | 374.20 | 382.00 | 1219 | 379.20 | 384.20 | 1218 | 3.30% | 13.83% |
| Infineon Technologie | 21.43 | 3.25% | 0.68 | 786413 | 21.23 | 20.88 | 21.48 | 224 | 21.34 | 21.43 | 324 | 3.97% | 5.72% |
| Informa Plc | 472.50 | 3.40% | 15.55 | 763893 | 464.40 | 464.40 | 476.40 | 500 | 472.30 | 473.00 | 683 | 1.05% | -45.05% |
| INFRASTRUT.WIRELESS | 9.38 | 1.02% | 0.10 | 112416 | 9.41 | 9.26 | 9.41 | 356 | 9.36 | 9.38 | 370 | 4.98% | 7.26% |
| ING Groep | 6.72 | 4.77% | 0.31 | 4195386 | 6.65 | 6.61 | 6.82 | 687 | 6.71 | 6.72 | 500 | 7.22% | -37.53% |
| INGENICO | 145.20 | 0.62% | 0.90 | 13757 | 146.40 | 143.60 | 146.60 | 50 | 145.05 | 145.25 | 58 | 3.75% | 49.94% |
| Inmobiliaria Colonia | 8.37 | 2.07% | 0.17 | 233479 | 8.37 | 8.32 | 8.46 | 425 | 8.37 | 8.37 | 478 | 5.62% | -26.71% |
| Intercontinental Hot | 3838.00 | 3.17% | 118.00 | 72589 | 3769.00 | 3769.00 | 3857.00 | 100 | 3836.00 | 3841.00 | 86 | 5.12% | -26.35% |
| Intermediate Capital | 1318.00 | 3.78% | 48.00 | 85685 | 1288.00 | 1288.00 | 1318.00 | 250 | 1318.00 | 1321.00 | 626 | 1.15% | -18.34% |
| International Consol | 227.90 | 0.66% | 1.50 | 2201124 | 231.10 | 226.40 | 237.60 | 1100 | 226.90 | 228.20 | 3000 | -1.13% | -63.55% |
| INTERPUMP GROUP | 26.58 | 0.45% | 0.12 | 11861 | 26.92 | 26.52 | 26.98 | 180 | 26.56 | 26.60 | 128 | 0.08% | -6.21% |
| Intertek Group | 5558.00 | 2.28% | 124.00 | 76434 | 5518.00 | 5470.00 | 5598.00 | 62 | 5558.00 | 5568.00 | 119 | 1.28% | -4.80% |
| INTESA SANPAOLO | 1.80 | 3.69% | 0.06 | 7612445 | 1.79 | 1.78 | 1.81 | 5641 | 1.80 | 1.80 | 5641 | 5.66% | -23.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 60.30 | 1.34% | 0.80 | 24729 | 61.40 | 59.10 | 62.20 | 100 | 56.00 | 80.00 | 21000 | 8.45% | -63.54% |
| Intrum | 189.60 | 4.12% | 7.50 | 29627 | 195.70 | 188.60 | 198.60 | 398 | 188.30 | 193.70 | 78 | 11.14% | -32.14% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec Plc | 168.30 | 6.08% | 9.65 | 292774 | 165.25 | 162.70 | 170.15 | 10000 | 163.95 | 172.65 | 285 | 2.87% | -46.81% |
| Investment AB OEresu | 106.00 | 2.51% | 2.60 | 330 | 105.00 | 105.00 | 106.80 | 184 | 106.20 | 107.80 | 367 | 1.34% | -21.83% |
| Investor A | 502.50 | 1.84% | 9.10 | 8324 | 500.50 | 499.20 | 503.00 | 500 | 488.40 | 517.50 | 100 | 2.68% | -0.89% |
| Investor B | 509.20 | 2.37% | 11.80 | 125687 | 506.00 | 503.20 | 509.40 | 581 | 503.40 | 512.40 | 100 | 3.08% | -0.51% |
| INWIDO AB (PUBL) SK | 65.75 | 0.69% | 0.45 | 2871 | 66.00 | 65.10 | 66.05 | 641 | 65.55 | 66.45 | 1121 | 2.90% | -8.93% |
| Ion Beam Application | 7.60 | 0.80% | 0.06 | 443 | 7.53 | 7.53 | 7.60 | 353 | 7.44 | 7.59 | 199 | 0.53% | -41.63% |
| IP GROUP | 64.00 | 0.79% | 0.50 | 32268 | 64.70 | 63.30 | 64.70 | 1047 | 63.30 | 65.60 | 9976 | 0.71% | -10.61% |
| Ipsen | 77.70 | 3.05% | 2.30 | 22758 | 75.90 | 75.40 | 78.05 | 110 | 77.65 | 77.80 | 109 | 1.77% | -1.02% |
| IPSOS | 22.25 | 2.77% | 0.60 | 2647 | 22.05 | 22.05 | 22.45 | 320 | 22.25 | 22.35 | 17 | -0.78% | -22.88% |
| IREN | 2.27 | 0.22% | 0.01 | 143151 | 2.29 | 2.26 | 2.30 | 1300 | 2.27 | 2.30 | 3000 | 2.11% | -17.76% |
| ISS | 108.95 | 2.01% | 2.15 | 104773 | 108.15 | 108.15 | 111.05 | 347 | 107.90 | 109.85 | 342 | 0.18% | -31.97% |
| ITALGAS S.P.A. O.N. | 5.28 | 1.05% | 0.06 | 138713 | 5.26 | 5.26 | 5.30 | 677 | 5.28 | 5.29 | 8 | 1.25% | -3.26% |
| ITALMOBILIARE | 29.00 | -1.02% | -0.30 | 25 | 29.00 | 29.00 | 29.00 | 250 | 28.85 | 29.60 | 250 | 0.35% | 20.33% |
| ITV Plc | 70.42 | -1.51% | -1.08 | 3026677 | 73.35 | 70.12 | 74.38 | 4168 | 70.32 | 70.50 | 3800 | -4.66% | -53.38% |
| IWG PLC | 280.00 | 2.49% | 6.80 | 176208 | 281.00 | 277.80 | 285.20 | 1300 | 279.20 | 282.60 | 587 | 6.71% | -35.75% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 16.67 | 0.54% | 0.09 | 29108 | 17.00 | 16.58 | 17.13 | 60 | 16.52 | 16.68 | 100 | 2.58% | -39.07% |
| JD Sports Fashion | 681.40 | 4.64% | 30.20 | 612804 | 664.00 | 664.00 | 694.20 | 3765 | 670.80 | 698.60 | 3510 | 9.30% | -18.59% |
| JERONIMO MARTINS | 14.89 | -0.23% | -0.04 | 219764 | 14.96 | 14.82 | 15.14 | 230 | 14.87 | 14.90 | 1144 | -5.62% | 1.50% |
| JM | 224.00 | 3.08% | 6.70 | 15060 | 221.40 | 221.10 | 224.50 | 2081 | 222.10 | 226.60 | 1157 | 7.85% | -19.34% |
| JOHN LAING GROUP LS | 301.80 | -1.95% | -6.00 | 52091 | 312.40 | 301.80 | 312.40 | 184 | 299.40 | 303.40 | 442 | -15.41% | -20.66% |
| WOOD GROUP (JOHN) | 204.80 | 4.68% | 9.15 | 653618 | 200.50 | 200.50 | 208.90 | 1463 | 202.00 | 204.80 | 1237 | 2.94% | -48.90% |
| Johnson, Matthey | 2143.00 | 2.63% | 55.00 | 132034 | 2147.00 | 2117.00 | 2157.00 | 151 | 2143.00 | 2147.00 | 311 | 0.14% | -28.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 21.10 | 1.93% | 0.40 | 6813 | 21.12 | 20.74 | 21.20 | 100 | 21.12 | 21.24 | 144 | 6.89% | -1.86% |
| Jupit Fund Mgt | 258.80 | 0.86% | 2.20 | 433758 | 263.80 | 258.20 | 266.70 | 789 | 255.00 | 259.80 | 989 | 0.66% | -36.92% |
| JYSKE BANK | 202.70 | 2.50% | 4.95 | 6722 | 202.20 | 202.20 | 204.80 | 1636 | 200.90 | 204.90 | 625 | 2.89% | -16.72% |
| K+S | 5.88 | 1.31% | 0.08 | 80768 | 6.00 | 5.86 | 6.06 | 400 | 5.88 | 5.95 | 389 | 3.16% | -47.01% |
| KAZAKHMYS | 504.60 | 3.96% | 19.20 | 201039 | 493.20 | 493.20 | 505.00 | 575 | 492.30 | 507.80 | 500 | 4.34% | -5.40% |
| KBC Ancora | 31.48 | 3.08% | 0.94 | 4503 | 31.54 | 31.08 | 31.88 | 59 | 31.40 | 32.82 | 30 | 3.86% | -29.45% |
| KBC Groep | 53.08 | 3.55% | 1.82 | 137648 | 52.94 | 52.34 | 54.02 | 80 | 53.04 | 53.18 | 172 | 2.99% | -20.89% |
| KEMIRA | 11.82 | 1.46% | 0.17 | 8911 | 11.84 | 11.76 | 11.86 | 1145 | 11.76 | 11.95 | 3265 | 3.05% | -11.13% |
| KERING | 501.30 | 1.84% | 9.05 | 31190 | 504.80 | 499.00 | 506.80 | 5 | 501.50 | 505.60 | 13 | 3.53% | -14.53% |
| KERRY GROUP A | 108.80 | 0.37% | 0.40 | 43596 | 108.90 | 106.60 | 108.80 | 407 | 108.20 | 109.80 | 407 | -1.45% | -1.45% |
| Kesko 'A' | 14.68 | 0.27% | 0.04 | 19 | 14.68 | 14.68 | 14.68 | 110 | 14.66 | 20.00 | 8 | 1.66% | 0.20% |
| Kesko B | 15.49 | 1.77% | 0.27 | 47354 | 15.34 | 15.31 | 15.49 | 2867 | 15.37 | 15.58 | 2869 | 1.44% | -1.81% |
| Kier Group | 77.75 | 0.39% | 0.30 | 13671 | 77.85 | 77.45 | 80.00 | 5855 | 74.10 | 100.00 | 496 | -19.76% | -18.63% |
| Kindred Group | 57.90 | 0.03% | 0.02 | 46341 | 58.56 | 57.64 | 58.58 | 3497 | 57.52 | 60.00 | 1000 | 1.90% | 1.15% |
| Kinepolis Group | 40.70 | 1.12% | 0.45 | 932 | 40.90 | 40.40 | 41.05 | 261 | 39.90 | 40.80 | 45 | 1.37% | -31.02% |
| KINGFISHER | 225.90 | 2.36% | 5.20 | 667874 | 226.40 | 224.40 | 227.50 | 1432 | 225.80 | 226.20 | 1432 | 1.07% | 3.77% |
| Kingspan Group | 60.15 | 2.82% | 1.65 | 1020 | 59.35 | 58.55 | 60.20 | 63 | 60.35 | 60.55 | 47 | 4.16% | 10.27% |
| Kinnevik AB 'B' | 258.70 | 1.89% | 4.80 | 116668 | 259.00 | 254.00 | 259.00 | 1796 | 257.00 | 261.50 | 1106 | 5.03% | 13.12% |
| KION GROUP | 56.90 | 3.83% | 2.10 | 44031 | 56.24 | 55.72 | 56.98 | 142 | 56.82 | 56.90 | 8 | 3.79% | -7.96% |
| KLOECKNER & CO | 5.12 | 4.92% | 0.24 | 33523 | 4.99 | 4.91 | 5.12 | 239 | 5.11 | 5.12 | 481 | 5.65% | -18.86% |
| KLOEVERN AB NAV. B S | 15.13 | 0.00% | 0.00 | 42865 | 15.45 | 14.98 | 15.45 | 5476 | 15.05 | 15.29 | 30627 | 4.63% | -34.10% |
| Klövern pref | 309.00 | 0.00% | 0.00 | - | 309.00 | 309.00 | 309.00 | 55 | 310.00 | 312.00 | 21 | 0.16% | -16.82% |
| Klépierre | 18.64 | 3.28% | 0.59 | 137496 | 18.48 | 18.45 | 18.86 | 220 | 18.64 | 19.05 | 1448 | 5.99% | -44.86% |
| Komercni Banka | 605.00 | 0.00% | 0.00 | - | 605.00 | 605.00 | 605.00 | 37 | 590.00 | 549.00 | 109 | 0.00% | -24.38% |
| KONE | 61.86 | 0.65% | 0.40 | 52766 | 62.02 | 61.40 | 62.02 | 459 | 61.10 | 62.42 | 715 | 0.00% | 6.11% |
| Konecranes | 20.70 | 1.47% | 0.30 | 30157 | 20.86 | 20.62 | 21.02 | 2141 | 20.60 | 20.88 | 441 | 2.48% | -24.37% |
| Kongsberg Auto | 0.15 | -49.49% | -0.15 | 13056348 | 0.17 | 0.14 | 0.18 | 100000 | 0.15 | 0.17 | 29794 | -56.52% | -97.56% |
| Kongsberg Gruppen | 134.40 | -0.30% | -0.40 | 4556 | 136.20 | 134.40 | 137.00 | 263 | 133.40 | 135.40 | 295 | 1.05% | -2.68% |
| Ahold Delhaize | 23.90 | 0.38% | 0.09 | 501061 | 24.06 | 23.82 | 24.22 | 183 | 23.89 | 23.91 | 194 | -0.99% | 6.84% |
| BOSKALIS WESTMINSTER | 17.62 | 2.68% | 0.46 | 16592 | 17.54 | 17.52 | 17.76 | 110 | 17.57 | 17.79 | 140 | -0.23% | -22.82% |
| Koninklijke DSM | 125.90 | 0.88% | 1.10 | 58396 | 127.20 | 124.75 | 127.50 | 223 | 124.95 | 126.05 | 64 | 2.19% | 8.39% |
| KONINKLIJKE KPN | 2.44 | 1.25% | 0.03 | 1834942 | 2.43 | 2.42 | 2.46 | 3381 | 2.43 | 2.44 | 3650 | 3.70% | -7.62% |
| PHILIPS | 43.59 | 1.85% | 0.79 | 375688 | 43.70 | 42.95 | 43.77 | 149 | 43.59 | 43.63 | 450 | 6.76% | 1.88% |
| Koninklijke Vopak | 47.93 | 1.40% | 0.66 | 25729 | 47.76 | 47.52 | 48.02 | 70 | 47.86 | 47.95 | 60 | 0.17% | -0.99% |
| Korian-Medica | 33.36 | 0.30% | 0.10 | 16448 | 34.00 | 33.34 | 34.00 | 90 | 33.30 | 33.38 | 105 | 1.09% | -20.38% |
| Krones | 57.80 | 1.40% | 0.80 | 17257 | 57.60 | 56.40 | 58.30 | 53 | 57.75 | 60.10 | 352 | 1.14% | -14.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Kungsleden | 71.95 | 2.06% | 1.45 | 32536 | 72.05 | 71.40 | 72.35 | 2589 | 71.50 | 72.75 | 6434 | 5.19% | -26.95% |
| L'Oreal | 291.50 | 0.62% | 1.80 | 63620 | 293.90 | 290.20 | 294.40 | 32 | 291.50 | 291.60 | 13 | 1.82% | 10.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 13.05 | 1.83% | 0.23 | 87870 | 13.06 | 13.04 | 13.47 | 220 | 13.05 | 13.22 | 164 | 3.61% | -33.60% |
| Lagercrantz Group B | 148.40 | 0.82% | 1.20 | 1202 | 147.80 | 147.40 | 149.20 | 563 | 147.80 | 149.80 | 719 | 5.55% | 1.64% |
| LANCASHIRE | 844.50 | 1.87% | 15.50 | 226794 | 841.50 | 841.00 | 851.50 | 1158 | 841.00 | 850.00 | 1138 | 4.19% | 9.89% |
| Land Securities Grou | 587.40 | 1.33% | 7.70 | 437636 | 591.80 | 583.20 | 604.20 | 877 | 586.80 | 587.80 | 557 | 6.80% | -40.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lanxess | 48.98 | 2.68% | 1.28 | 28476 | 48.40 | 48.40 | 49.29 | 9 | 48.99 | 49.19 | 50 | 2.75% | -18.28% |
| Lassila & Tikanoja | 12.92 | -2.27% | -0.30 | 4202 | 13.34 | 12.92 | 13.34 | 279 | 12.82 | 13.04 | 279 | -3.87% | -17.71% |
| Latour Investment B | 174.00 | 1.64% | 2.80 | 18429 | 173.40 | 171.20 | 174.00 | 1285 | 172.90 | 175.20 | 2672 | 3.02% | 13.73% |
| LEG Immobilien | 117.26 | 0.81% | 0.94 | 56603 | 117.34 | 116.14 | 117.70 | 25 | 117.18 | 117.30 | 25 | 3.48% | 11.15% |
| Legal & General | 222.30 | 2.37% | 5.15 | 1422183 | 228.00 | 219.90 | 228.30 | 3292 | 222.20 | 222.90 | 3363 | 1.79% | -26.88% |
| Legrand | 70.52 | 1.85% | 1.28 | 85247 | 70.48 | 69.86 | 70.90 | 51 | 70.52 | 70.62 | 118 | 3.71% | -3.03% |
| Lehto Group | 1.38 | 0.00% | 0.00 | 6726 | 1.39 | 1.37 | 1.40 | 119 | 1.35 | 2.00 | 5 | -11.65% | -41.23% |
| LENZING | 44.80 | 5.29% | 2.25 | 5105 | 43.80 | 43.30 | 44.80 | 50 | 44.10 | 44.75 | 900 | 7.43% | -45.93% |
| Leonardo S.p.A. | 5.99 | 2.73% | 0.16 | 453740 | 5.97 | 5.94 | 6.12 | 634 | 5.99 | 5.99 | 640 | 0.12% | -43.02% |
| Leoni | 6.96 | 3.11% | 0.21 | 1554 | 6.96 | 6.88 | 7.03 | 31 | 6.96 | 7.10 | 116 | -0.43% | -32.90% |
| Leroy Seafood | 56.82 | -0.18% | -0.10 | 155165 | 57.50 | 56.40 | 57.52 | 8343 | 56.44 | 59.00 | 1558 | 0.18% | -2.54% |
| Liechtenstein. LANDE | 57.70 | 0.00% | 0.00 | - | 57.70 | 57.70 | 57.70 | 10 | 52.50 | 57.70 | 4 | -0.69% | -8.27% |
| LIFCO AB B | 608.00 | 1.84% | 11.00 | 5565 | 604.50 | 590.50 | 608.50 | 564 | 605.00 | 614.00 | 762 | 3.40% | 6.11% |
| Lindab International | 112.50 | 1.44% | 1.60 | 11949 | 115.20 | 109.85 | 115.20 | 2512 | 111.70 | 113.20 | 429 | 3.50% | -5.46% |
| LINDE PLC EO 0,001 | 198.55 | 1.66% | 3.25 | 129268 | 199.90 | 197.00 | 200.40 | 80 | 198.35 | 198.60 | 80 | 5.42% | 4.39% |
| Lloyds Banking Grp | 31.12 | 0.40% | 0.12 | 27654635 | 31.21 | 30.79 | 32.00 | 10000 | 30.91 | 31.13 | 7100 | -0.42% | -50.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 8500.00 | 0.17% | 14.00 | 80273 | 8588.00 | 8412.00 | 8596.00 | 40 | 8498.00 | 8546.00 | 38 | 1.26% | 9.71% |
| LONDONMETRIC PROP PL | 219.40 | 0.55% | 1.20 | 115040 | 222.00 | 218.20 | 222.00 | 3132 | 218.00 | 219.80 | 784 | 4.58% | -7.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lotus Bakeries | 2800.00 | 0.00% | 0.00 | - | 2800.00 | 2800.00 | 2800.00 | 1 | 2770.00 | 2950.00 | 1 | -0.36% | 10.24% |
| Lundbergföretagen B | 429.60 | 1.03% | 4.40 | 31176 | 428.20 | 423.70 | 429.60 | 585 | 424.80 | 432.20 | 1082 | 1.80% | 4.32% |
| Lundin Energy | 235.60 | 3.47% | 7.90 | 70383 | 232.00 | 230.90 | 235.60 | 1171 | 232.90 | 238.40 | 1156 | 4.66% | -26.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 403.90 | 2.07% | 8.20 | 62167 | 405.00 | 400.95 | 405.25 | 4 | 403.80 | 404.70 | 40 | 3.33% | -2.49% |
| Man Group | 133.35 | 3.29% | 4.25 | 1204656 | 131.25 | 130.57 | 133.50 | 117 | 133.30 | 133.50 | 3650 | 0.79% | -15.55% |
| Manz | 17.60 | 0.00% | 0.00 | - | 17.60 | 17.60 | 17.60 | 15 | 17.85 | 17.75 | 15 | 5.39% | -17.56% |
| MAPFRE | 1.63 | 1.68% | 0.03 | 323616 | 1.65 | 1.62 | 1.67 | 1155 | 1.63 | 1.63 | 3500 | 2.29% | -31.15% |
| Marks & Spencer (M&S | 98.28 | 0.37% | 0.36 | 617110 | 101.12 | 97.62 | 102.70 | 3422 | 97.88 | 99.06 | 3585 | -3.27% | -53.99% |
| MARR | 12.76 | 0.00% | 0.00 | 1471 | 13.28 | 12.72 | 13.28 | 167 | 12.50 | 12.76 | 149 | -3.92% | -37.45% |
| Marston's | 54.45 | -1.09% | -0.60 | 135456 | 57.60 | 53.65 | 57.60 | 19176 | 52.50 | 56.75 | 15690 | -7.00% | -57.19% |
| Mayr-Melnhof Karton | 134.60 | 0.45% | 0.60 | 1033 | 135.20 | 133.80 | 136.00 | 43 | 134.60 | 135.00 | 19 | -1.17% | 11.61% |
| MCCARTHY + STONE PLC | 74.20 | 6.15% | 4.30 | 22332 | 71.00 | 71.00 | 74.60 | 50 | 55.00 | 86.00 | 56 | 2.49% | -50.20% |
| MEDIASET | 3.31 | 0.24% | 0.01 | 15136 | 3.35 | 3.31 | 3.37 | 365 | 3.28 | 3.34 | 950 | 2.35% | -41.19% |
| MEDIASET | 1.58 | -0.19% | -0.00 | 62013 | 1.62 | 1.58 | 1.63 | 4730 | 1.56 | 1.59 | 1498 | 0.00% | -40.78% |
| Mediclinic Internati | 276.20 | -0.07% | -0.20 | 103428 | 278.60 | 275.80 | 283.40 | 551 | 273.80 | 278.40 | 2291 | 4.15% | -33.12% |
| Mediobanca Banca di | 6.76 | 0.90% | 0.06 | 650874 | 6.87 | 6.70 | 6.96 | 556 | 6.76 | 6.77 | 556 | 3.43% | -31.27% |
| MEGGITT | 322.70 | 3.50% | 10.90 | 487549 | 318.40 | 318.40 | 327.60 | 7822 | 320.40 | 328.60 | 7517 | 7.28% | -50.75% |
| Mekonomen | 68.75 | 2.84% | 1.90 | 10204 | 68.50 | 68.25 | 70.20 | 2138 | 68.40 | 69.40 | 667 | 5.28% | -26.15% |
| Melexis | 70.25 | 2.48% | 1.70 | 4206 | 69.10 | 68.80 | 70.35 | 14 | 70.10 | 70.65 | 42 | 5.16% | 4.31% |
| Melia Hotels Interna | 4.04 | 0.80% | 0.03 | 80736 | 4.18 | 4.02 | 4.19 | 850 | 4.04 | 4.05 | 907 | 5.50% | -48.68% |
| Melrose Industries | 118.45 | 2.07% | 2.40 | 3648614 | 122.40 | 115.05 | 122.80 | 2500 | 118.35 | 123.60 | 10000 | 1.59% | -50.87% |
| MERCK KGAA | 108.70 | 2.16% | 2.30 | 53690 | 108.40 | 107.00 | 108.70 | 32 | 108.65 | 108.75 | 32 | 4.17% | 3.13% |
| Merlin Properties SO | 7.71 | 1.85% | 0.14 | 179973 | 7.66 | 7.66 | 7.81 | 459 | 7.66 | 7.71 | 222 | 1.58% | -39.53% |
| Metro AG | 8.72 | 1.75% | 0.15 | 197256 | 8.74 | 8.67 | 8.92 | 190 | 8.64 | 8.78 | 190 | 2.18% | -38.83% |
| METRO BANK LS -,0000 | 114.50 | 1.87% | 2.10 | 47522 | 118.00 | 111.55 | 120.00 | 10191 | 110.35 | 118.00 | 4563 | 7.31% | -44.85% |
| Metropole TV M6 | 10.16 | 0.00% | 0.00 | 5485 | 10.34 | 10.14 | 10.34 | 240 | 10.12 | 10.58 | 99 | 2.11% | -39.74% |
| Metsä Board B | 6.16 | 1.65% | 0.10 | 23075 | 6.13 | 6.07 | 6.17 | 6651 | 6.10 | 6.18 | 860 | 2.58% | 2.50% |
| Metso Outotec | 4.68 | 0.52% | 0.02 | 659458 | 4.71 | 4.62 | 4.85 | 9572 | 4.61 | 4.73 | 5750 | -9.08% | -18.93% |
| Micro Focus Internat | 437.20 | -1.35% | -6.00 | 281764 | 460.00 | 430.50 | 461.70 | 633 | 434.90 | 442.90 | 173 | 1.25% | -58.93% |
| Micronic Mydata | 172.40 | 0.41% | 0.70 | 9422 | 169.10 | 165.00 | 172.40 | 2711 | 170.50 | 173.30 | 2701 | -2.16% | -6.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 175.60 | -6.89% | -13.00 | 164533 | 193.20 | 172.00 | 193.60 | 6953 | 171.00 | 178.60 | 36 | -8.45% | -61.58% |
| MITIE GROUP | 83.90 | 0.60% | 0.50 | 4784 | 83.80 | 83.00 | 85.00 | 1354 | 83.10 | 84.50 | 142 | 0.84% | -41.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 105.80 | 1.93% | 2.00 | 18422 | 105.20 | 104.00 | 106.10 | 4401 | 105.00 | 106.40 | 855 | 5.06% | -5.03% |
| Moncler | 34.07 | 0.80% | 0.27 | 79945 | 34.59 | 33.91 | 34.63 | 88 | 34.05 | 34.10 | 100 | -2.66% | -15.10% |
| MONDI | 1517.50 | 2.24% | 33.25 | 119454 | 1523.50 | 1508.50 | 1531.50 | 130 | 1516.50 | 1523.50 | 802 | -0.44% | -14.41% |
| Moneta Money Bank | 58.00 | 0.00% | 0.00 | - | 58.00 | 58.00 | 58.00 | 1163 | 53.60 | 58.00 | 1493 | 0.00% | -23.68% |
| MONEYSUPERMARKET.COM | 326.80 | 0.18% | 0.60 | 170046 | 329.00 | 326.00 | 331.80 | 1527 | 326.40 | 327.20 | 1465 | 0.43% | -1.36% |
| MORGAN ADVAN MAT PLC | 242.00 | 1.47% | 3.50 | 5057 | 242.50 | 241.00 | 243.00 | 277 | 241.00 | 243.00 | 2 | 1.04% | -24.19% |
| MorphoSys | 116.70 | 0.09% | 0.10 | 6141 | 117.35 | 115.05 | 117.40 | 45 | 116.55 | 116.80 | 71 | 3.69% | -8.40% |
| MORRISON WM SMKTS | 184.00 | -0.84% | -1.55 | 1198968 | 187.70 | 183.20 | 187.70 | 1720 | 184.10 | 185.15 | 1720 | -4.02% | -8.09% |
| Mowi | 178.65 | 1.25% | 2.20 | 167116 | 179.40 | 177.45 | 179.50 | 2662 | 177.45 | 178.45 | 299 | -1.87% | -21.95% |
| MTU Aero Engines | 158.20 | 0.64% | 1.00 | 36377 | 161.45 | 156.40 | 163.35 | 22 | 158.15 | 158.30 | 23 | 3.16% | -37.99% |
| Münchener Rück | 236.00 | 1.90% | 4.40 | 34694 | 237.20 | 234.90 | 239.10 | 33 | 236.10 | 236.20 | 8 | 3.74% | -10.40% |
| MULTICONSULT AS NK - | 64.00 | -4.48% | -3.00 | 33 | 64.00 | 64.00 | 64.00 | 117 | 63.50 | 75.00 | 750 | -4.48% | -10.61% |
| MUNTERS GROUP AB B | 53.20 | 0.19% | 0.10 | 20487 | 53.60 | 53.10 | 53.60 | 739 | 52.90 | 53.80 | 6522 | 3.00% | 8.44% |
| National Express | 180.55 | 0.47% | 0.85 | 238969 | 182.10 | 178.30 | 184.70 | 1806 | 173.30 | 186.80 | 1806 | -7.69% | -61.42% |
| NATIONAL GRID | 921.60 | -0.43% | -4.00 | 1543869 | 939.20 | 919.50 | 939.20 | 396 | 921.00 | 921.80 | 396 | -5.48% | -2.76% |
| Natixis | 2.45 | 3.50% | 0.08 | 1900558 | 2.46 | 2.41 | 2.50 | 1800 | 2.45 | 2.49 | 8899 | 1.87% | -37.84% |
| Naturgy Energy Group | 17.02 | 1.02% | 0.17 | 121755 | 17.15 | 16.91 | 17.23 | 190 | 17.00 | 17.02 | 210 | 3.67% | -24.23% |
| NCC B | 158.80 | 0.63% | 1.00 | 11691 | 160.00 | 158.30 | 161.20 | 468 | 157.00 | 159.70 | 745 | 6.72% | 3.72% |
| NEL ASA | 21.42 | 8.55% | 1.69 | 2002000 | 20.30 | 20.15 | 21.55 | 5961 | 15.20 | 22.00 | 5255 | 12.94% | 147.63% |
| Neles | 29.36 | - | - | - | - | - | - | 16 | 29.06 | 32.00 | 254 | -6.68% | -16.73% |
| Neste Corp | 35.88 | 2.13% | 0.75 | 131379 | 35.53 | 35.22 | 35.99 | 1238 | 35.64 | 36.31 | 764 | 2.63% | 15.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Netent 'B' | 86.35 | 3.04% | 2.55 | 100980 | 85.50 | 83.30 | 86.40 | 300 | 74.90 | 86.90 | 5403 | 20.10% | 233.40% |
| Nexans | 42.74 | 0.94% | 0.40 | 4816 | 43.16 | 42.28 | 43.16 | 564 | 42.04 | 43.50 | 551 | 4.04% | -1.66% |
| Nexity | 29.48 | 3.15% | 0.90 | 21196 | 29.04 | 29.04 | 29.68 | 70 | 29.24 | 29.50 | 70 | 0.48% | -34.34% |
| NEXT | 4880.00 | 1.54% | 74.00 | 62322 | 4983.00 | 4858.00 | 5052.00 | 68 | 4878.00 | 4884.00 | 68 | -0.12% | -30.46% |
| NH Hotel Group | 3.34 | -1.26% | -0.04 | 734 | 3.34 | 3.34 | 3.34 | 2000 | 3.31 | 3.67 | 2000 | -1.26% | -28.75% |
| Nibe Industrier B | 212.80 | 1.67% | 3.50 | 41532 | 211.30 | 209.40 | 212.80 | 1171 | 210.20 | 215.50 | 1157 | 3.96% | 30.79% |
| Nkt A/S | 146.00 | 1.60% | 2.30 | 6915 | 147.30 | 145.00 | 147.70 | 223 | 144.90 | 148.50 | 21 | -1.42% | -9.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| NN Group | 31.58 | 1.58% | 0.49 | 241794 | 31.73 | 31.39 | 32.01 | 280 | 31.57 | 32.06 | 863 | 5.90% | -6.79% |
| Nobia | 46.04 | 0.39% | 0.18 | 32362 | 46.80 | 45.30 | 46.80 | 5440 | 45.70 | 46.34 | 781 | 4.02% | -34.18% |
| Nobina AB | 56.85 | -0.44% | -0.25 | 8414 | 57.70 | 56.65 | 57.85 | 2521 | 56.60 | 57.30 | 755 | 0.53% | -12.03% |
| NOKIA | 4.17 | 4.80% | 0.19 | 4397716 | 4.04 | 4.02 | 4.19 | 6500 | 4.10 | 4.21 | 5000 | 7.27% | 25.84% |
| NOKIAN TYRES | 20.51 | 4.62% | 0.91 | 146251 | 20.10 | 20.06 | 20.55 | 1128 | 20.24 | 20.65 | 2164 | 0.89% | -20.16% |
| Nolato B | 652.50 | 1.24% | 8.00 | 661 | 645.50 | 645.50 | 653.00 | 366 | 648.00 | 657.50 | 711 | 4.82% | 18.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nordea Bank | 67.15 | 3.32% | 2.16 | 1569211 | 65.91 | 65.91 | 67.20 | 500 | 65.94 | 68.14 | 1000 | 3.18% | -11.38% |
| Nordex | 9.34 | 3.20% | 0.29 | 30013 | 9.29 | 9.21 | 9.44 | 240 | 9.30 | 29.70 | 11 | 7.36% | -23.19% |
| NORDIC NANOVECTOR NK | 21.30 | -2.65% | -0.58 | 14814 | 21.90 | 21.18 | 21.90 | 181 | 19.60 | 23.00 | 465 | -6.74% | -32.55% |
| Nordic Semi | 80.90 | 4.59% | 3.55 | 44552 | 80.00 | 79.00 | 81.75 | 5873 | 80.30 | 81.95 | 781 | 12.83% | 44.98% |
| NORMA Group | 24.06 | 2.47% | 0.58 | 9201 | 24.14 | 23.60 | 24.30 | 110 | 24.04 | 24.12 | 100 | 0.67% | -36.78% |
| Norsk Hydro | 26.86 | 2.75% | 0.72 | 920433 | 26.60 | 26.54 | 27.12 | 17726 | 26.65 | 28.14 | 10000 | 1.02% | -17.91% |
| Norway Royal Salmon | 235.00 | -2.81% | -6.80 | 1435 | 234.00 | 234.00 | 238.00 | 258 | 234.40 | 236.80 | 169 | -2.65% | -1.92% |
| Norw. Air Shuttle | 2.75 | -0.18% | -0.01 | 538856 | 2.77 | 2.73 | 2.80 | 23905 | 2.72 | 3.00 | 14991 | 3.80% | -92.75% |
| NORWEGIAN FINANS HLD | 67.25 | -1.54% | -1.05 | 26104 | 68.40 | 67.25 | 69.50 | 539 | 66.90 | 67.90 | 584 | 0.22% | -29.28% |
| Norwegian Property | 12.90 | 5.74% | 0.70 | 542 | 12.70 | 12.70 | 12.90 | 4 | 12.40 | 13.50 | 952 | 7.50% | -7.86% |
| NOS SGPS | 3.62 | 0.55% | 0.02 | 114025 | 3.63 | 3.61 | 3.70 | 490 | 3.62 | 3.63 | 1252 | -4.83% | -24.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 435.80 | -0.18% | -0.80 | 358132 | 437.65 | 432.00 | 438.10 | 80 | 435.65 | 437.20 | 200 | 0.24% | 12.55% |
| NOVOZYMES | 389.00 | -0.71% | -2.80 | 51462 | 392.30 | 388.70 | 393.80 | 100 | 386.50 | 490.00 | 50 | 2.67% | 19.14% |
| Nyrstar | 0.10 | 0.00% | 0.00 | - | 0.10 | 0.10 | 0.10 | 10205 | 0.10 | 0.23 | 10666 | 0.30% | -42.12% |
| O2 C.R. | 220.00 | 0.00% | 0.00 | - | 220.00 | 220.00 | 220.00 | 550 | 219.00 | 214.00 | 362 | 0.00% | -10.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2025.00 | 1.50% | 30.00 | 149967 | 2038.00 | 1989.75 | 2039.00 | 1264 | 1995.50 | 2032.00 | 500 | -0.49% | 58.82% |
| Ocean Yield | 22.60 | 2.73% | 0.60 | 19896 | 22.65 | 22.45 | 22.95 | 7623 | 22.40 | 23.00 | 1189 | 5.12% | -52.82% |
| OCI | 10.04 | 2.14% | 0.21 | 47228 | 9.98 | 9.98 | 10.22 | 2529 | 8.95 | 10.16 | 810 | 5.35% | -46.37% |
| Oersted | 791.60 | -0.48% | -3.80 | 41539 | 805.00 | 788.60 | 805.00 | 368 | 688.00 | 799.00 | 47 | 2.97% | 14.56% |
| OEsterreichische Pos | 28.30 | 0.35% | 0.10 | 11887 | 28.50 | 28.25 | 28.60 | 77 | 28.25 | 28.70 | 360 | -5.19% | -17.61% |
| Olav Thon | 141.00 | 1.08% | 1.50 | 340 | 144.00 | 141.00 | 144.00 | 276 | 140.50 | 142.50 | 276 | 1.08% | -15.67% |
| OLD MUTUAL LTD. | 59.94 | 2.04% | 1.20 | 52742 | 60.72 | 58.74 | 61.58 | 1436 | 59.80 | 60.48 | 6843 | 5.31% | -43.45% |
| Olvi A | 43.00 | -0.23% | -0.10 | 321 | 44.00 | 43.00 | 44.30 | 9 | 41.50 | 43.30 | 200 | 1.18% | 4.37% |
| OMV | 30.48 | 3.11% | 0.92 | 92492 | 29.88 | 29.88 | 30.90 | 2 | 30.44 | 30.48 | 71 | 3.32% | -39.43% |
| Ontex Group | 12.84 | 0.39% | 0.05 | 52889 | 12.94 | 12.82 | 12.95 | 8 | 12.74 | 13.01 | 153 | -1.23% | -31.63% |
| Orange Belgium | 14.78 | 0.54% | 0.08 | 1547 | 14.82 | 14.74 | 14.86 | 150 | 14.76 | 14.80 | 6 | 1.65% | -28.77% |
| ORANGE SA | 10.97 | 2.43% | 0.26 | 603324 | 10.90 | 10.89 | 11.12 | 600 | 10.95 | 11.02 | 600 | 2.62% | -16.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Oriola 'B' | 2.04 | 0.99% | 0.02 | 4849 | 2.04 | 2.03 | 2.04 | 1653 | 2.02 | 2.05 | 1536 | 0.49% | 0.99% |
| Orion A | 43.85 | -0.68% | -0.30 | 641 | 43.80 | 43.80 | 44.05 | 640 | 43.55 | 44.55 | 1000 | 0.57% | 7.21% |
| Orion B | 44.22 | 0.20% | 0.09 | 14885 | 44.25 | 43.84 | 44.27 | 641 | 43.73 | 44.55 | 1003 | 1.28% | 7.10% |
| Orkla ASA | 84.04 | -0.57% | -0.48 | 191826 | 84.78 | 83.50 | 84.86 | 5641 | 83.50 | 86.00 | 1472 | -0.21% | -5.51% |
| Orpea | 104.65 | -0.05% | -0.05 | 14536 | 105.90 | 104.20 | 106.75 | 225 | 103.05 | 105.85 | 221 | 1.60% | -8.28% |
| OSRAM Licht | 42.18 | 0.02% | 0.01 | 6438 | 42.25 | 41.99 | 42.29 | 413 | 40.50 | 42.23 | 80 | -0.19% | -4.44% |
| Otello Corporation | 11.75 | 1.73% | 0.20 | 195 | 11.95 | 11.75 | 12.05 | 714 | 10.50 | 12.70 | 940 | -1.26% | -27.74% |
| OUTOKUMPU | 2.55 | 1.75% | 0.04 | 631587 | 2.55 | 2.53 | 2.58 | 17377 | 2.54 | 2.80 | 443 | 0.24% | -9.31% |
| OVS S.P.A. | 0.96 | 1.27% | 0.01 | 33205 | 0.99 | 0.96 | 0.99 | 3400 | 0.96 | 0.97 | 4700 | -3.56% | -52.31% |
| OXFORD INSTRUMENTS | 1398.00 | 1.90% | 26.00 | 1195 | 1366.00 | 1356.00 | 1398.00 | 116 | 1378.00 | 1432.00 | 260 | -3.32% | -9.81% |