Finanz und Wirtschaft 
29.03.2020 11:30:46
Chart
Kursdaten
| Kurs | 303.14 | Eröffnung | 311.18 |
| Diff. absolut | -10.11 | Tages-Hoch | 311.18 |
| Diff. % | -3.23 % | Tages-Tief | 299.16 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 26.03.2020 | 313.25 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 27.03.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 29.03.2020 / 11:30 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -25.96% | 426.1 | 262.8 |
| 1 Woche | 6.24% | 313.2 | 271.4 |
| 1 Monat | -20.70% | 381.9 | 262.8 |
| 3 Monate | -26.62% | 426.1 | 262.8 |
| 6 Monate | -21.15% | 426.1 | 262.8 |
| 1 Jahr | -18.39% | 426.1 | 262.8 |
| 3 Jahre | -17.68% | 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 | 17.99 | -5.71% | -1.09 | 35691 | 18.68 | 17.62 | 19.01 | 19 | 18.00 | 18.33 | 106 | 8.18% | -21.10% |
| 3I GROUP | 747.00 | -7.66% | -62.00 | 324676 | 775.20 | 731.00 | 782.80 | 145 | 747.00 | 755.20 | 3713 | 13.27% | -32.21% |
| A.P. Moller-Maersk ' | 5475.00 | -2.84% | -160.00 | 2261 | 5680.00 | 5380.00 | 5680.00 | 41 | 5440.00 | 5490.00 | 10 | 9.94% | -39.50% |
| A.P. Moller-Maersk B | 5790.00 | -4.14% | -250.00 | 4021 | 6050.00 | 5724.00 | 6050.00 | 8 | 5200.00 | 5872.00 | 42 | 7.74% | -39.84% |
| A2A | 1.07 | -2.11% | -0.02 | 1541542 | 1.10 | 1.05 | 1.11 | 3815 | 1.04 | 1.07 | 1780 | 5.89% | -36.18% |
| AA | 16.99 | -1.16% | -0.20 | 247717 | 17.03 | 16.66 | 17.30 | 3883 | 16.19 | 19.50 | 1000 | -11.14% | -70.93% |
| AAK AB | 148.75 | -1.98% | -3.00 | 98209 | 153.20 | 148.45 | 154.35 | 54 | 135.00 | 159.60 | 16 | 1.99% | -16.58% |
| Aalberts Industries | 21.39 | -2.24% | -0.49 | 90147 | 21.63 | 21.08 | 22.45 | 23 | 21.38 | 21.87 | 2206 | 13.38% | -46.47% |
| Aareal Bank | 14.84 | -4.54% | -0.70 | 37754 | 15.10 | 14.56 | 15.26 | 350 | 14.85 | 14.97 | 973 | 1.82% | -50.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ABG Sundal Collier | 3.00 | 0.00% | 0.00 | 23947 | 2.99 | 2.99 | 3.00 | 14701 | 2.90 | 3.00 | 38 | 0.00% | -24.53% |
| ABN AMRO GROUP DR/EO | 8.06 | -5.33% | -0.45 | 281589 | 8.43 | 7.77 | 8.44 | 3430 | 7.99 | 8.13 | 4324 | 9.59% | -49.60% |
| ACCIONA | 89.55 | -4.99% | -4.70 | 3888 | 92.35 | 88.30 | 92.50 | 30 | 88.15 | 90.00 | 57 | -13.06% | -4.48% |
| ACCOR | 26.27 | -9.13% | -2.64 | 302680 | 28.54 | 26.15 | 28.81 | 211 | 26.17 | 26.49 | 208 | -1.39% | -37.17% |
| ACEA | 14.74 | 1.52% | 0.22 | 13967 | 14.38 | 14.24 | 14.90 | 156 | 14.36 | 14.94 | 143 | 14.26% | -20.15% |
| Acerinox | 5.97 | -0.80% | -0.05 | 64397 | 5.98 | 5.95 | 6.08 | 2954 | 5.92 | 10.00 | 847 | 2.72% | -40.43% |
| Ackermans & van Haar | 116.20 | -2.43% | -2.90 | 1717 | 119.20 | 115.50 | 121.10 | 4 | 116.20 | 125.00 | 26 | -0.51% | -16.94% |
| ACS ACTIVIDADES DE C | 16.08 | -5.27% | -0.90 | 328388 | 17.00 | 15.53 | 17.54 | 577 | 16.05 | 16.15 | 112 | 20.95% | -55.05% |
| Addtech B | 228.00 | -6.08% | -14.75 | 12881 | 240.50 | 226.00 | 241.00 | 129 | 224.50 | 229.50 | 102 | 10.95% | -24.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 208.00 | -3.03% | -6.50 | 180540 | 209.95 | 206.40 | 214.90 | 74 | 207.95 | 208.15 | 74 | 8.89% | -28.45% |
| Admiral Group | 2241.00 | -2.23% | -51.00 | 176415 | 2266.00 | 2186.00 | 2300.00 | 162 | 2238.00 | 2245.00 | 164 | 9.37% | -3.28% |
| Aedifica | 89.40 | -5.10% | -4.80 | 4744 | 92.10 | 88.70 | 92.90 | 397 | 87.70 | 93.90 | 101 | 8.30% | -21.30% |
| AEGON | 2.35 | -3.25% | -0.08 | 3870889 | 2.35 | 2.29 | 2.41 | 13760 | 2.32 | 2.38 | 112 | 8.38% | -42.23% |
| Aena SA | 106.80 | -6.19% | -7.05 | 211327 | 111.40 | 106.50 | 109.85 | 68 | 106.95 | 107.70 | 68 | -7.87% | -37.62% |
| AF Gruppen ASA | 132.00 | 0.76% | 1.00 | 738 | 132.00 | 132.00 | 132.50 | 540 | 131.00 | 136.00 | 306 | -1.31% | -25.00% |
| AF Poeyry B | 145.80 | -6.12% | -9.50 | 11609 | 153.30 | 145.80 | 153.50 | 110 | 142.90 | 148.30 | 107 | 1.74% | -33.36% |
| AGEAS/NV | 32.65 | 1.18% | 0.38 | 235767 | 31.60 | 30.92 | 32.65 | 262 | 32.50 | 32.95 | 202 | 24.14% | -38.21% |
| Agfa-Gevaert | 3.20 | -0.99% | -0.03 | 14627 | 3.23 | 3.13 | 3.25 | 5203 | 3.16 | 4.95 | 1500 | 2.96% | -31.02% |
| AGGREKO | 456.00 | -8.18% | -40.60 | 137315 | 488.10 | 447.40 | 488.40 | 2919 | 437.80 | 463.70 | 2844 | 25.38% | -45.26% |
| AGRANA Beteiligungs- | 15.96 | -0.13% | -0.02 | 16 | 15.96 | 15.96 | 15.96 | 188 | 15.76 | 16.56 | 188 | 6.40% | -13.36% |
| Ahlstrom-Munksjö | 10.06 | -4.73% | -0.50 | 4637 | 11.08 | 10.06 | 11.08 | 263 | 7.59 | 16.18 | 200 | 16.17% | -29.85% |
| AIB GROUP PLC EO -,6 | 1.09 | -7.40% | -0.09 | 3039543 | 1.17 | 1.08 | 1.17 | 152 | 1.09 | 20.56 | 125 | 30.03% | -64.87% |
| Air France-KLM | 4.95 | -4.81% | -0.25 | 340720 | 5.22 | 4.93 | 5.24 | 1119 | 4.92 | 4.99 | 1104 | 7.14% | -50.02% |
| Air Liquide | 106.15 | -2.61% | -2.85 | 226399 | 108.70 | 105.40 | 109.50 | 77 | 106.00 | 106.60 | 138 | 0.14% | -15.79% |
| Airbus Group | 68.28 | -5.79% | -4.20 | 900747 | 72.22 | 65.05 | 74.75 | 157 | 68.22 | 68.32 | 157 | 8.50% | -47.76% |
| Akastor ASA | 3.82 | -1.80% | -0.07 | 17325 | 3.90 | 3.80 | 3.92 | 1477 | 3.80 | 4.12 | 10238 | 1.19% | -61.41% |
| Aker ASA | 215.00 | -5.04% | -11.40 | 22739 | 227.00 | 212.60 | 227.00 | 2220 | 213.80 | 221.00 | 311 | 9.97% | -60.41% |
| Aker BP | 116.80 | -4.92% | -6.05 | 459546 | 122.40 | 113.90 | 123.05 | 4046 | 116.10 | 155.00 | 3232 | 14.79% | -59.46% |
| AKER SOLUTIONS | 5.40 | -5.23% | -0.30 | 142079 | 5.75 | 5.23 | 5.76 | 7741 | 4.80 | 6.20 | 2670 | 15.76% | -78.17% |
| Aktia Bank | 6.97 | -0.99% | -0.07 | 5567 | 7.15 | 6.90 | 7.15 | 500 | 4.10 | 12.50 | 50 | -1.13% | -25.37% |
| Akzo Nobel | 57.79 | -2.78% | -1.65 | 622685 | 58.50 | 56.52 | 59.49 | 86 | 57.76 | 57.83 | 86 | 15.49% | -36.36% |
| ALFA LAVAL | 175.20 | 0.55% | 0.95 | 527556 | 173.40 | 171.25 | 176.75 | 100 | 174.85 | 175.45 | 100 | 9.98% | -25.67% |
| Alimak Group AB | 81.60 | 1.62% | 1.30 | 3082 | 81.30 | 79.30 | 81.60 | 526 | 79.30 | 86.00 | 31 | 1.49% | -41.71% |
| ALLIANZ | 153.84 | -2.11% | -3.32 | 318814 | 152.80 | 151.00 | 155.50 | 127 | 153.82 | 153.92 | 127 | 14.87% | -29.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 37.59 | -1.85% | -0.71 | 144385 | 38.06 | 37.13 | 38.60 | 680 | 37.38 | 37.88 | 146 | 7.14% | -10.65% |
| alstria office REIT | 12.93 | -3.04% | -0.41 | 190053 | 12.83 | 12.63 | 13.08 | 984 | 12.67 | 12.97 | 618 | 12.34% | -22.94% |
| Alten | 61.70 | 0.16% | 0.10 | 28248 | 62.85 | 60.50 | 62.90 | 301 | 60.00 | 61.95 | 2 | 1.40% | -45.11% |
| Altice Europe A | 3.43 | -6.05% | -0.22 | 1168294 | 3.57 | 3.34 | 3.60 | 1853 | 3.43 | 3.49 | 683 | 23.88% | -40.49% |
| Altice B | 3.42 | -7.31% | -0.27 | 13086 | 3.54 | 3.37 | 3.56 | 991 | 3.44 | 3.47 | 998 | 23.87% | -39.91% |
| Altran Technologies | 14.54 | 0.41% | 0.06 | 4790 | 14.46 | 14.46 | 14.57 | 35 | 14.46 | 14.55 | 752 | 0.38% | 2.72% |
| Altri | 3.49 | -3.75% | -0.14 | 12087 | 3.55 | 3.46 | 3.64 | 8065 | 3.34 | 3.53 | 6373 | 10.09% | -39.04% |
| Amadeus IT | 44.02 | -6.12% | -2.87 | 352468 | 44.92 | 42.80 | 46.32 | 331 | 43.94 | 44.05 | 331 | 8.75% | -39.62% |
| Ambu | 159.15 | 0.03% | 0.05 | 141014 | 158.75 | 157.95 | 162.00 | 100 | 158.70 | 159.55 | 100 | -2.12% | 43.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AMPLIFON | 19.01 | 0.32% | 0.06 | 18448 | 18.58 | 18.19 | 19.13 | 144 | 17.50 | 19.21 | 323 | 3.04% | -25.86% |
| AMS AG | 9.34 | -2.60% | -0.25 | 483168 | 9.75 | 9.28 | 10.15 | 20000 | 9.00 | 15.31 | 1556 | 0.80% | -64.92% |
| Amundi S.A. | 55.95 | -0.36% | -0.20 | 29715 | 56.20 | 53.70 | 57.05 | 843 | 55.00 | 56.00 | 25 | 4.09% | -19.78% |
| Andritz | 26.78 | 0.00% | 0.00 | 31840 | 26.94 | 26.50 | 27.06 | 204 | 26.60 | 26.78 | 60 | 6.19% | -30.44% |
| ANGLO AMERICAN | 1349.80 | -3.29% | -45.90 | 1126657 | 1335.40 | 1307.80 | 1375.00 | 264 | 1347.80 | 1363.00 | 100 | 22.75% | -37.80% |
| AB InBev | 38.77 | -7.31% | -3.06 | 490444 | 40.33 | 37.18 | 40.90 | 1218 | 38.19 | 42.24 | 600 | -0.01% | -46.81% |
| Anima | 2.47 | -8.71% | -0.24 | 22548 | 2.75 | 2.46 | 2.76 | 12875 | 2.44 | 2.50 | 2519 | 11.04% | -46.50% |
| ANTOFAGASTA | 741.10 | -2.72% | -20.70 | 1209592 | 732.60 | 720.40 | 759.60 | 3875 | 731.20 | 747.60 | 2542 | 13.88% | -19.52% |
| Aperam | 17.59 | -3.27% | -0.59 | 40487 | 17.91 | 17.41 | 18.26 | 345 | 17.60 | 17.68 | 304 | 1.32% | -38.50% |
| Applus Services | 5.69 | 3.50% | 0.19 | 56375 | 5.52 | 5.44 | 5.74 | 4794 | 5.60 | 5.76 | 456 | 30.45% | -50.15% |
| ArcelorMittal | 8.34 | -2.58% | -0.22 | 1946213 | 8.40 | 8.18 | 8.69 | 1000 | 8.31 | 8.34 | 920 | 13.02% | -46.54% |
| ARCUS ASA NK 0,02 | 31.10 | 9.51% | 2.70 | 91 | 31.10 | 31.10 | 31.10 | 347 | 28.00 | 37.00 | 507 | 9.12% | -11.90% |
| ARJO AB B | 47.80 | -2.92% | -1.44 | 14912 | 48.50 | 46.94 | 48.58 | 396 | 46.94 | 50.00 | 71 | -6.73% | 6.18% |
| Arkema | 59.14 | -2.95% | -1.80 | 48708 | 63.50 | 57.28 | 63.50 | 30 | 59.08 | 59.66 | 93 | 2.78% | -37.44% |
| Aroundtown | 4.45 | -3.24% | -0.15 | 1538188 | 4.64 | 4.33 | 4.64 | 517 | 4.45 | 4.55 | 5571 | 0.91% | -44.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASCENTIAL PLC LS-,01 | 241.30 | -5.89% | -15.10 | 138087 | 250.70 | 241.00 | 253.40 | 5722 | 236.00 | 241.60 | 192 | 8.89% | -38.60% |
| ASHMORE GROUP | 355.40 | -3.27% | -12.00 | 191124 | 355.20 | 344.60 | 360.80 | 4759 | 352.00 | 356.80 | 408 | 15.92% | -31.39% |
| ASHTEAD GROUP | 1680.00 | -7.72% | -140.50 | 690365 | 1800.00 | 1582.50 | 1811.50 | 180 | 1676.50 | 1683.50 | 180 | 14.36% | -30.75% |
| ASM International | 83.86 | -5.01% | -4.42 | 149984 | 88.52 | 83.68 | 89.70 | 92 | 83.76 | 84.60 | 288 | 10.60% | -16.52% |
| ASML Holding | 229.65 | -7.11% | -17.57 | 366116 | 242.05 | 228.40 | 246.05 | 70 | 229.50 | 229.95 | 542 | 7.64% | -12.76% |
| ASR Nederland | 23.00 | 0.83% | 0.19 | 210044 | 22.21 | 22.18 | 23.08 | 345 | 22.96 | 23.23 | 1990 | 18.28% | -30.91% |
| ASSA Abloy B | 172.55 | -4.75% | -8.60 | 1161418 | 178.75 | 171.15 | 181.50 | 200 | 172.05 | 172.80 | 397 | -1.40% | -21.17% |
| Assicurazioni Genera | 12.36 | -2.87% | -0.36 | 657014 | 12.49 | 12.11 | 12.76 | 1128 | 12.35 | 12.37 | 1128 | 12.47% | -32.96% |
| A.B. Foods | 1814.50 | -5.15% | -98.50 | 349267 | 1861.50 | 1774.50 | 1906.50 | 130 | 1805.50 | 1831.50 | 1532 | 3.72% | -30.02% |
| Assura PLC | 82.30 | 0.61% | 0.50 | 299917 | 80.65 | 76.25 | 82.30 | 3060 | 82.10 | 82.30 | 2870 | 15.43% | 6.19% |
| ASTM | 15.53 | 3.60% | 0.54 | 44273 | 14.85 | 14.76 | 15.66 | 29 | 15.53 | 15.65 | 407 | 16.64% | -42.99% |
| AstraZeneca | 6775.00 | -1.80% | -124.00 | 431388 | 6747.00 | 6598.00 | 6838.00 | 151 | 6772.00 | 6785.00 | 151 | -2.24% | -10.88% |
| AT&S Austria Techn. | 13.14 | -0.68% | -0.09 | 3444 | 13.89 | 13.01 | 13.89 | 1000 | 13.08 | 13.77 | 1000 | 2.02% | -34.17% |
| Atea | 78.85 | 2.80% | 2.15 | 29264 | 79.00 | 77.70 | 80.20 | 3816 | 78.00 | 80.70 | 541 | 8.01% | -38.78% |
| Atlantia | 11.50 | -2.95% | -0.35 | 216569 | 11.90 | 11.37 | 11.90 | 481 | 11.44 | 11.60 | 475 | -0.73% | -44.92% |
| Atlas Copco A | 316.20 | -1.86% | -6.00 | 847213 | 318.60 | 309.60 | 321.30 | 100 | 270.00 | 316.20 | 86 | 13.17% | -15.39% |
| Atlas Copco B | 273.70 | -2.42% | -6.80 | 115124 | 278.00 | 269.35 | 280.50 | 100 | 273.10 | 274.20 | 100 | 12.87% | -15.89% |
| ATOS | 61.10 | -5.07% | -3.26 | 216627 | 62.94 | 60.16 | 63.90 | 279 | 60.76 | 61.58 | 90 | 30.39% | 0.00% |
| Atresmedia Co.d.Medi | 2.50 | -3.77% | -0.10 | 18196 | 2.59 | 2.49 | 2.62 | 5620 | 2.46 | 2.50 | 147 | -11.47% | -28.12% |
| Atrium European Real | 2.81 | 2.00% | 0.06 | 9863 | 2.80 | 2.80 | 2.88 | 862 | 2.80 | 3.75 | 1383 | 4.07% | -19.25% |
| Atrium Ljungberg B | 149.00 | -2.23% | -3.40 | 502 | 150.80 | 149.00 | 150.80 | 436 | 147.00 | 150.60 | 449 | 0.54% | -34.07% |
| ATTENDO AB | 40.92 | 4.82% | 1.88 | 16054 | 38.96 | 38.96 | 41.10 | 400 | 40.46 | 41.20 | 48 | 2.20% | -24.36% |
| AURUBIS | 36.14 | -0.61% | -0.22 | 8034 | 35.98 | 35.92 | 36.64 | 409 | 35.79 | 36.56 | 1046 | 7.37% | -34.00% |
| Austevoll Seafood | 69.80 | -5.87% | -4.35 | 10376 | 73.95 | 69.40 | 73.95 | 6879 | 69.00 | 71.70 | 632 | -5.87% | -22.53% |
| AUTO TRADER GRP PLCL | 422.05 | -2.37% | -10.25 | 488641 | 424.00 | 407.70 | 425.90 | 6735 | 418.70 | 439.70 | 4500 | 11.42% | -29.07% |
| AUTOGRILL | 4.10 | -3.44% | -0.15 | 82582 | 4.24 | 4.03 | 4.37 | 11499 | 4.03 | 7.50 | 199 | 1.74% | -56.15% |
| Avanza Bank | 79.20 | 1.41% | 1.10 | 153253 | 78.70 | 78.40 | 84.90 | 53 | 79.00 | 82.50 | 47 | 5.18% | -18.77% |
| AVEVA GROUP | 3472.00 | -2.25% | -80.00 | 28633 | 3492.00 | 3424.00 | 3592.00 | 181 | 3444.00 | 3498.00 | 181 | 4.26% | -25.33% |
| Aviva | 272.00 | 0.59% | 1.60 | 2725355 | 266.10 | 258.80 | 276.10 | 1215 | 272.10 | 274.40 | 10243 | 19.72% | -35.18% |
| AXA | 15.40 | -4.54% | -0.73 | 2406987 | 15.72 | 15.18 | 15.93 | 550 | 15.39 | 15.50 | 355 | 13.16% | -38.60% |
| Axactor AB | 5.30 | -7.02% | -0.40 | 47717 | 5.50 | 5.20 | 5.60 | 6388 | 4.90 | 6.50 | 9582 | -2.75% | -72.11% |
| AXEL SPRINGER | 56.00 | -1.93% | -1.10 | 30 | 56.00 | 56.00 | 56.00 | 60 | 55.70 | 56.50 | 5 | -12.29% | -10.54% |
| AXFOOD AB | 193.90 | 4.28% | 7.95 | 51421 | 185.70 | 185.15 | 194.40 | 144 | 193.90 | 196.85 | 310 | 4.14% | -7.14% |
| AZIMUT | 12.86 | -7.96% | -1.11 | 43817 | 13.75 | 12.70 | 13.83 | 431 | 12.77 | 12.95 | 425 | 19.47% | -39.75% |
| Aéroports de Paris | 99.20 | -4.71% | -4.90 | 38854 | 103.10 | 96.50 | 103.10 | 289 | 94.30 | 106.50 | 2 | -0.80% | -43.64% |
| B & M Europ.Value Re | 269.10 | -6.24% | -17.90 | 1274441 | 274.70 | 268.80 | 280.60 | 13156 | 265.20 | 269.10 | 67 | -2.71% | -34.45% |
| B2 HOLDING AS NK-,1 | 3.80 | 1.39% | 0.05 | 86843 | 3.73 | 3.73 | 3.88 | 12051 | 2.90 | 3.81 | 10772 | -5.19% | -60.23% |
| BABCOCK INT GROUP | 364.90 | -8.34% | -33.20 | 1016086 | 387.20 | 364.90 | 394.00 | 3822 | 361.70 | 369.30 | 319 | 13.36% | -41.78% |
| BAE SYSTEMS | 513.20 | -2.58% | -13.60 | 1172991 | 516.60 | 499.10 | 519.60 | 586 | 513.60 | 516.20 | 1888 | 9.99% | -9.42% |
| Bakkafrost P/F | 474.40 | -7.43% | -38.10 | 37137 | 512.00 | 471.00 | 512.00 | 12 | 469.00 | 475.60 | 100 | -11.82% | -27.02% |
| BALFOUR BEATTY | 216.60 | -3.65% | -8.20 | 376501 | 220.80 | 210.80 | 221.80 | 8559 | 211.00 | 225.40 | 5016 | 5.56% | -17.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 18.73 | -3.65% | -0.71 | 47808 | 19.45 | 18.52 | 19.62 | 114 | 18.41 | 18.87 | 292 | 10.11% | -35.37% |
| BANCA IFIS | 9.10 | -1.73% | -0.16 | 2298 | 9.29 | 8.94 | 9.32 | 1378 | 8.93 | 9.10 | 160 | 4.36% | -35.31% |
| Banca Mediolanum | 4.94 | -3.70% | -0.19 | 124179 | 5.03 | 4.82 | 5.11 | 9533 | 4.84 | 5.25 | 108 | 17.51% | -44.43% |
| BBVA | 3.07 | -45.97% | -2.61 | 6246072 | 3.15 | 3.03 | 3.20 | 4699 | 3.07 | 3.07 | 4699 | 11.62% | -38.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banco BPM | 1.26 | -4.85% | -0.06 | 719695 | 1.31 | 1.23 | 1.31 | 4397 | 1.25 | 1.27 | 4333 | 0.97% | -38.09% |
| B. COM. PORTUGUES | 0.11 | -3.82% | -0.00 | 916712 | 0.11 | 0.11 | 0.11 | 12500 | 0.11 | 0.11 | 17744 | 3.22% | -47.83% |
| BA.SABADELL | 0.48 | -5.96% | -0.03 | 2004582 | 0.50 | 0.48 | 0.51 | 42438 | 0.48 | 0.48 | 2255 | 15.49% | -53.81% |
| Banco Santander | 2.29 | -6.42% | -0.16 | 14124620 | 2.39 | 2.27 | 2.42 | 6721 | 2.29 | 2.31 | 6410 | 12.83% | -38.60% |
| Bank of Cyprus Holdi | 0.64 | -0.92% | -0.01 | 18831 | 0.62 | 0.62 | 0.64 | 25000 | 0.60 | 1.20 | 9500 | -5.01% | -46.86% |
| Bank of Georgia | 959.50 | -6.84% | -70.50 | 3021 | 995.00 | 948.00 | 995.00 | 79 | 951.00 | 1007.00 | 355 | 2.95% | -40.88% |
| Bank of Ireland | 1.95 | -5.20% | -0.11 | 319661 | 2.03 | 1.91 | 2.06 | 66 | 1.95 | 1.97 | 200 | 9.92% | -60.09% |
| Bankia | 1.01 | -4.71% | -0.05 | 1415756 | 1.06 | 0.98 | 1.07 | 42665 | 1.00 | 1.05 | 3659 | -3.66% | -46.62% |
| BANKINTER | 3.22 | -6.21% | -0.21 | 294914 | 3.34 | 3.18 | 3.37 | 10828 | 3.19 | 3.23 | 624 | -5.92% | -50.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1960.00 | -3.45% | -70.00 | 8 | 1960.00 | 1960.00 | 1960.00 | 2 | 1925.00 | 2020.00 | 2 | 1.82% | -19.67% |
| Barclays Bank | 97.50 | -8.96% | -9.60 | 10368236 | 102.81 | 95.50 | 104.32 | 2974 | 97.46 | 97.72 | 2974 | 8.65% | -45.92% |
| Barco | 126.60 | -6.64% | -9.00 | 7034 | 140.00 | 126.00 | 140.00 | 15 | 126.60 | 128.00 | 21 | 5.50% | -42.32% |
| BARRATT DEVELOPMENTS | 442.90 | -5.00% | -23.30 | 859837 | 439.20 | 433.30 | 455.50 | 6412 | 440.20 | 446.10 | 500 | 8.63% | -40.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 41.02 | -4.07% | -1.74 | 1056515 | 41.98 | 40.81 | 42.07 | 357 | 41.00 | 41.04 | 357 | 1.60% | -38.99% |
| Basware | 18.70 | -1.58% | -0.30 | 1524 | 18.78 | 18.22 | 18.98 | 100 | 11.00 | 30.00 | 24 | 1.08% | -21.18% |
| Bavarian Nordic | 109.80 | -5.39% | -6.25 | 70792 | 112.80 | 109.00 | 114.85 | 2000 | 109.70 | 111.00 | 3198 | -0.86% | -30.61% |
| BAWAG GROUP | 25.94 | -4.63% | -1.26 | 28169 | 26.34 | 25.10 | 26.54 | 246 | 25.60 | 27.20 | 80 | 10.48% | -35.57% |
| BAYER | 50.47 | -1.96% | -1.01 | 941630 | 51.02 | 50.11 | 51.89 | 389 | 50.48 | 50.53 | 389 | 1.67% | -30.77% |
| BMW | 45.52 | -3.88% | -1.83 | 686146 | 46.09 | 45.13 | 46.46 | 735 | 45.26 | 45.58 | 129 | 10.93% | -37.92% |
| BMW Vz | 36.88 | -3.96% | -1.52 | 922 | 37.98 | 36.84 | 38.10 | 226 | 36.86 | 37.08 | 6 | 0.16% | -33.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.33 | -7.07% | -0.10 | 100730 | 1.42 | 1.31 | 1.42 | 23268 | 1.30 | 1.33 | 1591 | -3.77% | -37.35% |
| BE Semiconductor Ind | 26.54 | -4.96% | -1.39 | 156606 | 26.69 | 26.27 | 27.59 | 246 | 26.49 | 26.59 | 254 | 16.33% | -23.13% |
| BEAZLEY PLC LS -,05 | 389.00 | 0.00% | 0.00 | 429760 | 378.20 | 378.00 | 394.00 | 1008 | 388.40 | 389.60 | 1018 | 11.21% | -30.16% |
| Bechtle | 103.80 | -0.19% | -0.20 | 62870 | 102.50 | 102.00 | 105.40 | 79 | 103.50 | 103.80 | 1 | 9.26% | -17.36% |
| Befimmo | 43.40 | 7.09% | 2.88 | 3198 | 39.70 | 39.70 | 43.55 | 325 | 42.85 | 44.25 | 60 | 4.20% | -19.63% |
| BEIERSDORF | 91.65 | -3.26% | -3.09 | 176202 | 94.32 | 90.82 | 94.32 | 10 | 85.00 | 95.50 | 135 | 2.03% | -13.82% |
| Beijer Alma B | 79.15 | 0.32% | 0.25 | 1709 | 78.25 | 78.25 | 79.25 | 18 | 77.00 | 78.90 | 190 | 1.60% | -49.46% |
| Bekaert | 14.52 | -3.59% | -0.54 | 3762 | 15.00 | 14.36 | 15.00 | 135 | 14.68 | 15.13 | 174 | -3.26% | -45.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BELLWAY | 2092.00 | -5.85% | -130.00 | 113490 | 2086.00 | 2060.00 | 2180.00 | 173 | 2088.00 | 2179.00 | 1915 | 6.44% | -44.96% |
| Bergman & Beving B | 48.80 | 1.67% | 0.80 | 914 | 48.30 | 48.25 | 48.80 | 261 | 45.00 | 50.00 | 815 | -2.79% | -39.90% |
| BERKELEY GROUP | 3621.00 | -1.44% | -53.00 | 216914 | 3564.00 | 3327.00 | 3690.00 | 146 | 3602.00 | 3637.00 | 280 | 7.26% | -25.62% |
| Betsson B | 34.00 | -5.40% | -1.94 | 88587 | 36.20 | 33.24 | 36.20 | 60 | 29.54 | 38.50 | 60 | 2.91% | -22.30% |
| BHP Group | 1180.40 | -6.75% | -85.40 | 1239092 | 1190.80 | 1175.00 | 1212.60 | 355 | 1180.20 | 1182.60 | 1000 | 8.81% | -33.69% |
| Bic | 48.38 | -10.98% | -5.97 | 12338 | 51.75 | 47.08 | 52.10 | 266 | 48.02 | 48.98 | 54 | 10.36% | -21.78% |
| BIG YELLOW GROUP | 933.50 | 0.65% | 6.00 | 63094 | 936.00 | 892.00 | 947.00 | 2043 | 922.50 | 944.00 | 1667 | 13.95% | -21.75% |
| Bilfinger SE | 14.79 | -6.33% | -1.00 | 1753 | 15.57 | 14.79 | 15.57 | 878 | 14.54 | 15.25 | 170 | 1.30% | -57.23% |
| Bilia A | 58.60 | -3.93% | -2.40 | 3010 | 60.05 | 57.70 | 60.05 | 67 | 57.00 | 59.00 | 135 | -2.25% | -44.82% |
| BillerudKorsnäs | 103.05 | -2.97% | -3.15 | 78209 | 104.95 | 101.30 | 107.15 | 86 | 102.00 | 110.00 | 391 | -2.04% | -7.04% |
| BioGaia B | 368.50 | -4.04% | -15.50 | 692 | 387.50 | 368.50 | 387.50 | 104 | 359.50 | 384.50 | 47 | 4.69% | -13.09% |
| bioMerieux | 98.20 | 2.51% | 2.40 | 30977 | 97.00 | 96.95 | 101.20 | 48 | 98.00 | 98.20 | 100 | 16.70% | 23.83% |
| BNP Paribas | 29.79 | -4.08% | -1.27 | 1297064 | 30.18 | 28.93 | 30.73 | 314 | 29.77 | 29.80 | 314 | 9.27% | -43.54% |
| BODYCOTE PLC LS -,17 | 540.00 | -8.71% | -51.50 | 18980 | 564.50 | 523.50 | 570.50 | 250 | 534.00 | 563.50 | 2950 | 14.41% | -43.34% |
| Boliden | 172.15 | -2.52% | -4.45 | 225448 | 176.00 | 169.75 | 176.45 | 80 | 152.20 | 177.00 | 500 | 6.56% | -30.86% |
| Bolloré | 2.49 | -2.89% | -0.07 | 257477 | 2.54 | 2.46 | 2.54 | 7097 | 2.46 | 2.70 | 319 | -3.04% | -35.88% |
| BME | 33.38 | 0.12% | 0.04 | 68251 | 33.34 | 33.30 | 33.40 | 117 | 33.32 | 38.00 | 102 | 5.37% | -2.40% |
| BONAVA AB B FRIA SK | 43.96 | -3.64% | -1.66 | 19889 | 46.18 | 43.54 | 46.18 | 71 | 43.82 | 46.00 | 56 | 7.22% | -55.82% |
| BORR DRILLING NEW DL | 5.35 | 8.70% | 0.43 | 416961 | 5.75 | 5.15 | 5.87 | 7659 | 5.27 | 5.38 | 7659 | 2.75% | -92.91% |
| Borregaard | 85.00 | -2.63% | -2.30 | 4528 | 86.40 | 85.00 | 86.75 | 5498 | 84.00 | 86.85 | 480 | -5.29% | -10.15% |
| Bouygues | 28.73 | -5.48% | -1.67 | 223477 | 30.00 | 28.24 | 30.04 | 934 | 28.54 | 28.88 | 191 | 6.47% | -24.45% |
| BP | 301.25 | -9.86% | -32.95 | 17587376 | 318.95 | 296.50 | 319.55 | 3401 | 301.05 | 301.45 | 3401 | 22.46% | -36.50% |
| Bper Banca | 2.72 | -5.68% | -0.16 | 43956 | 2.89 | 2.71 | 2.89 | 2039 | 2.70 | 2.74 | 2011 | 7.84% | -39.47% |
| bpost | 6.28 | -3.33% | -0.22 | 161084 | 6.30 | 6.06 | 6.33 | 657 | 6.25 | 12.00 | 106 | 0.10% | -39.07% |
| BRAVIDA HOLDING AB | 68.25 | -0.40% | -0.28 | 12737 | 69.65 | 66.70 | 69.65 | 240 | 67.25 | 74.40 | 95 | 13.47% | -25.12% |
| Brederode | 69.40 | 4.83% | 3.20 | 48 | 73.20 | 69.40 | 73.20 | 32 | 58.00 | 71.00 | 44 | 10.86% | -6.47% |
| BREMBO | 7.19 | -1.91% | -0.14 | 23189 | 7.20 | 7.07 | 7.40 | 773 | 7.12 | 7.19 | 74 | -13.63% | -34.99% |
| BRENNTAG | 31.43 | -4.90% | -1.62 | 270623 | 32.53 | 31.16 | 33.28 | 269 | 31.46 | 31.52 | 75 | -2.48% | -35.33% |
| BREWIN DOLPHIN | 210.00 | -3.40% | -7.40 | 98827 | 211.80 | 194.40 | 211.80 | 1036 | 203.60 | 207.60 | 109 | 23.46% | -43.40% |
| BRIT AMER TOBACCO | 2595.50 | -4.39% | -119.25 | 916536 | 2679.00 | 2558.00 | 2724.50 | 383 | 2594.00 | 2598.00 | 383 | 2.37% | -19.98% |
| BRITISH LAND CO | 341.20 | -2.79% | -9.80 | 1116482 | 341.40 | 334.05 | 347.05 | 500 | 340.40 | 341.00 | 600 | -4.35% | -46.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 670.50 | 0.45% | 3.00 | 160708 | 654.50 | 650.00 | 677.00 | 603 | 668.00 | 672.00 | 220 | 5.92% | -25.79% |
| BROWN GROUP | 16.32 | -9.48% | -1.71 | 8842 | 16.23 | 16.23 | 16.32 | 5699 | 16.03 | 174.20 | 1000 | -40.78% | -89.74% |
| BRUNELLO CUCINELLI | 26.80 | -5.43% | -1.54 | 1981 | 27.42 | 26.62 | 28.20 | 99 | 26.38 | 27.18 | 102 | 7.89% | -15.46% |
| BT GROUP | 120.34 | -8.08% | -10.58 | 6143923 | 126.60 | 118.32 | 129.26 | 2375 | 120.30 | 120.46 | 1594 | -4.55% | -37.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 1503.50 | 0.80% | 12.00 | 324103 | 1472.00 | 1461.50 | 1527.50 | 60 | 1503.50 | 1515.50 | 1854 | 7.43% | -27.61% |
| BURBERRY GROUP | 1321.00 | -3.44% | -47.00 | 383853 | 1353.50 | 1298.00 | 1374.50 | 100 | 1313.50 | 1330.00 | 100 | 15.14% | -40.28% |
| Bure Equity | 149.40 | -1.84% | -2.80 | 21682 | 154.40 | 149.00 | 154.40 | 14 | 148.00 | 238.00 | 250 | 6.41% | -29.19% |
| Bureau Veritas | 16.97 | -8.26% | -1.53 | 333490 | 18.08 | 16.43 | 18.90 | 1670 | 16.80 | 17.20 | 141 | -3.89% | -27.16% |
| BUZZI UNICEM | 16.02 | -7.51% | -1.30 | 80736 | 17.33 | 16.02 | 17.66 | 1001 | 16.00 | 16.23 | 339 | 14.27% | -28.77% |
| BW LPG | 28.16 | 0.57% | 0.16 | 198814 | 27.84 | 27.42 | 28.36 | 13920 | 27.90 | 28.20 | 297 | -8.53% | -62.00% |
| BW Offshore | 15.50 | -4.62% | -0.75 | 65879 | 15.95 | 15.20 | 16.03 | 7278 | 15.27 | 18.00 | 4075 | -5.02% | -76.62% |
| C&C Group | 185.00 | 3.35% | 6.00 | 128448 | 190.60 | 178.20 | 190.60 | 5964 | 181.80 | 188.80 | 5439 | 19.66% | -53.98% |
| CA IMMO | 28.55 | 6.33% | 1.70 | 30778 | 27.60 | 27.60 | 30.00 | 190 | 20.00 | 30.00 | 378 | 23.59% | -23.56% |
| CAIRN ENERGY | 80.20 | -6.69% | -5.75 | 1778789 | 83.15 | 79.15 | 85.70 | 81 | 80.40 | 84.10 | 12897 | 15.15% | -60.99% |
| CAIRN HOMES (WI) EO | 0.68 | -7.26% | -0.05 | 125611 | 0.72 | 0.67 | 0.70 | 11611 | 0.65 | 0.69 | 16761 | -1.60% | -46.61% |
| Caixabank SA | 1.75 | -5.39% | -0.10 | 2187684 | 1.80 | 1.74 | 1.84 | 4298 | 1.75 | 1.76 | 4298 | 3.14% | -37.10% |
| Cap Gemini | 78.10 | 3.64% | 2.74 | 338486 | 76.00 | 75.10 | 78.24 | 17 | 78.00 | 78.20 | 46 | 20.15% | -28.45% |
| CAPITA | 31.94 | -15.75% | -5.97 | 1915787 | 36.64 | 31.63 | 37.23 | 28829 | 30.65 | 32.00 | 10400 | -2.68% | -80.58% |
| CAPITAL & COUNTIES | 150.80 | -7.91% | -12.95 | 151361 | 157.85 | 149.20 | 158.40 | 18018 | 146.15 | 152.40 | 3672 | 6.61% | -42.22% |
| CARGOTEC | 16.70 | -6.18% | -1.10 | 23869 | 17.99 | 16.55 | 18.00 | 1200 | 16.10 | 34.46 | 43 | -0.42% | -44.88% |
| Carl Zeiss Meditec | 84.35 | -5.96% | -5.35 | 44270 | 88.15 | 83.45 | 90.80 | 143 | 83.80 | 87.90 | 149 | 8.28% | -25.94% |
| CARLSBERG B | 718.00 | -3.29% | -24.40 | 77708 | 738.20 | 714.20 | 749.60 | 158 | 710.60 | 752.40 | 79 | 1.76% | -27.80% |
| Carnival | 975.00 | -20.54% | -252.00 | 461500 | 1165.00 | 963.00 | 1165.00 | 48 | 973.20 | 978.80 | 199 | 12.85% | -73.23% |
| Carrefour | 14.29 | -1.48% | -0.21 | 848674 | 14.39 | 14.13 | 14.70 | 565 | 14.26 | 14.37 | 383 | 2.15% | -4.48% |
| Casino Guichard | 35.08 | 0.60% | 0.21 | 10212 | 34.80 | 34.76 | 35.08 | 766 | 34.79 | 59.00 | 6 | 3.16% | -15.77% |
| Castellum | 160.75 | -4.00% | -6.70 | 221120 | 166.05 | 157.85 | 166.05 | 100 | 155.00 | 164.00 | 1000 | 4.79% | -26.97% |
| Caverion | 4.17 | -1.65% | -0.07 | 41336 | 4.26 | 4.02 | 4.27 | 38 | 3.98 | 7.50 | 308 | 2.45% | -42.17% |
| CECONOMY | 1.97 | -8.05% | -0.17 | 188541 | 2.12 | 1.95 | 2.22 | 3233 | 1.89 | 2.05 | 4187 | 9.75% | -63.73% |
| Cellnex Telecom | 42.99 | -5.09% | -2.31 | 264018 | 44.68 | 42.63 | 45.16 | 282 | 43.01 | 43.12 | 282 | 13.97% | 12.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTAMIN | 125.33 | -7.85% | -10.68 | 430070 | 131.50 | 124.70 | 135.60 | 1904 | 124.00 | 127.90 | 21639 | 18.45% | -1.09% |
| CTRL EURP MD ENT A | 88.00 | 0.00% | 0.00 | - | 88.00 | 88.00 | 88.00 | 3000 | 78.10 | 82.10 | 3000 | 0.00% | 18.92% |
| CENTRICA | 39.50 | -7.17% | -3.05 | 4586895 | 41.63 | 38.14 | 43.14 | 840 | 39.58 | 43.00 | 18000 | -9.24% | -55.71% |
| Cerved Group | 6.05 | -2.58% | -0.16 | 114067 | 6.08 | 5.76 | 6.17 | 578 | 5.90 | 6.08 | 258 | 18.40% | -30.70% |
| CEZ | 361.40 | 0.00% | 0.00 | - | 361.40 | 361.40 | 361.40 | 2400 | 395.60 | 399.60 | 2400 | 0.00% | -28.65% |
| CHEMRING GROUP | 209.50 | 2.44% | 5.00 | 4784 | 203.00 | 202.50 | 209.50 | 6617 | 202.00 | 218.00 | 5925 | 19.44% | -12.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 319.80 | -7.25% | -25.00 | 2858 | 342.00 | 319.80 | 342.20 | 126 | 316.00 | 329.20 | 20 | 19.78% | -30.21% |
| CHRISTIAN HANSEN | 489.60 | -0.06% | -0.30 | 82526 | 480.00 | 477.10 | 490.80 | 149 | 471.20 | 498.60 | 374 | 5.02% | -7.66% |
| CIE AUTOMOTIVE | 14.02 | 0.43% | 0.06 | 15531 | 14.20 | 13.80 | 14.20 | 3369 | 13.78 | 14.19 | 185 | 24.51% | -33.55% |
| CFE | 62.90 | -8.58% | -5.90 | 1088 | 67.80 | 62.50 | 67.80 | 43 | 62.00 | 63.00 | 97 | 8.26% | -35.29% |
| Michelin (CGDE) | 75.60 | -5.14% | -4.10 | 118746 | 78.02 | 74.90 | 79.72 | 74 | 75.04 | 75.70 | 3 | 2.36% | -30.61% |
| CINEWORLD GROUP | 53.08 | -7.49% | -4.30 | 3378609 | 56.68 | 50.96 | 57.44 | 3007 | 52.00 | 54.98 | 5017 | 2.43% | -75.83% |
| Citycon | 5.48 | -6.48% | -0.38 | 16479 | 5.70 | 5.43 | 5.70 | 300 | 3.10 | 9.69 | 150 | -8.21% | -41.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 67.90 | -2.58% | -1.80 | 6377 | 69.70 | 67.90 | 69.90 | 265 | 67.85 | 69.50 | 587 | 5.76% | -39.75% |
| Cloetta B | 22.36 | -2.61% | -0.60 | 145218 | 23.10 | 22.22 | 23.10 | 62 | 21.00 | 22.50 | 20000 | -6.56% | -29.33% |
| CLOSE BROTHERS GROUP | 1099.00 | -5.38% | -62.50 | 39279 | 1098.00 | 1079.00 | 1120.00 | 89 | 1097.00 | 1105.00 | 247 | 18.08% | -31.44% |
| CNH Industrial | 5.28 | 0.53% | 0.03 | 1533454 | 5.21 | 5.19 | 5.55 | 828 | 5.26 | 5.34 | 828 | -4.61% | -46.34% |
| CNP Assurances | 9.47 | -7.20% | -0.73 | 248517 | 10.29 | 9.40 | 10.39 | 18 | 9.46 | 10.00 | 600 | 41.84% | -46.44% |
| Coca-Cola HBC | 1622.50 | -7.18% | -125.50 | 475562 | 1722.00 | 1594.00 | 1738.00 | 493 | 1620.50 | 1634.50 | 298 | -4.45% | -36.74% |
| COFINIMMO | 113.90 | -3.15% | -3.70 | 3786 | 117.80 | 113.00 | 117.80 | 74 | 113.80 | 114.20 | 46 | 1.06% | -13.19% |
| Collector AB | 14.54 | -2.68% | -0.40 | 61771 | 15.62 | 14.18 | 15.88 | 2778 | 14.14 | 15.88 | 139 | -12.20% | -58.06% |
| COLOPLAST | 922.60 | 0.00% | 0.00 | 104045 | 924.20 | 915.00 | 938.60 | 100 | 901.00 | 947.00 | 154 | -2.90% | 11.43% |
| Commerzbank | 3.59 | -5.27% | -0.20 | 921800 | 3.67 | 3.54 | 3.73 | 9780 | 3.56 | 3.59 | 1247 | 10.23% | -34.95% |
| Compagnie de Saint-G | 21.82 | -2.48% | -0.56 | 529014 | 22.10 | 21.50 | 22.90 | 254 | 21.68 | 21.94 | 251 | 18.56% | -40.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 13.49 | -7.35% | -1.07 | 39833 | 14.19 | 13.41 | 14.32 | 2313 | 13.01 | 18.50 | 25 | 0.11% | -45.50% |
| Compass Group | 1197.00 | -0.83% | -10.00 | 1901003 | 1205.00 | 1149.50 | 1243.00 | 258 | 1196.50 | 1199.00 | 271 | 8.42% | -36.85% |
| CompuGroup Medical | 51.75 | -1.99% | -1.05 | 18849 | 52.25 | 51.70 | 54.40 | 861 | 49.60 | 53.95 | 695 | 4.67% | -19.08% |
| Const&Auxiliar de Fe | 29.50 | 0.34% | 0.10 | 261 | 29.65 | 29.00 | 29.65 | 452 | 28.45 | 29.85 | 88 | 13.90% | -27.96% |
| CONTINENTAL | 65.07 | -4.28% | -2.91 | 187676 | 66.94 | 64.05 | 67.68 | 155 | 64.47 | 66.71 | 97 | 14.30% | -43.69% |
| ConvaTec Group | 181.50 | -1.89% | -3.50 | 387542 | 184.00 | 174.90 | 184.00 | 15738 | 179.60 | 181.75 | 1590 | 9.50% | -8.79% |
| Conzzeta | 827.00 | - | - | - | - | - | - | 9 | 826.00 | 830.00 | 4 | -2.25% | 7.96% |
| Coor Service Mgmt | 43.45 | -1.36% | -0.60 | 436 | 43.10 | 43.05 | 43.45 | 902 | 41.90 | 43.10 | 230 | 8.62% | -47.52% |
| Corporación Financiera | 33.40 | 1.37% | 0.45 | 223 | 32.95 | 32.80 | 33.40 | 39 | 32.80 | 33.95 | 4 | 1.52% | -30.78% |
| Corticeira Amorim | 8.07 | 0.62% | 0.05 | 684 | 8.15 | 8.02 | 8.15 | 1627 | 7.85 | 8.23 | 2507 | 2.41% | -28.46% |
| COUNTRYSIDE PR.PLC L | 288.00 | -3.87% | -11.60 | 288697 | 294.80 | 284.00 | 300.20 | 1968 | 285.20 | 292.20 | 1021 | 2.42% | -36.95% |
| Countrywide | 57.45 | -9.03% | -5.70 | 15078 | 64.60 | 57.45 | 65.75 | 330 | 57.20 | 90.00 | 1 | -13.80% | -82.98% |
| COVESTRO AG O.N. | 27.13 | -8.24% | -2.44 | 358785 | 28.96 | 26.92 | 29.29 | 1087 | 26.86 | 27.32 | 1220 | 3.63% | -34.39% |
| Covivio | 55.35 | -4.24% | -2.45 | 10175 | 57.02 | 54.30 | 58.08 | 144 | 55.35 | 57.15 | 95 | 8.53% | -45.25% |
| Cramo | 13.42 | 0.00% | 0.00 | - | 13.42 | 13.42 | 13.42 | 283 | 13.29 | 19.90 | 39 | -0.07% | 1.28% |
| CRANSWICK | 3454.00 | -13.00% | -516.00 | 21518 | 3980.00 | 3452.00 | 4008.00 | 554 | 3430.00 | 3520.00 | 814 | 14.14% | 1.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 3.73 | -4.11% | -0.16 | 3448 | 3.83 | 3.72 | 3.84 | 6711 | 3.62 | 5.60 | 9275 | -4.85% | -27.71% |
| CREDITO VALTELLINESE | 0.05 | -5.65% | -0.00 | 563591 | 0.05 | 0.05 | 0.05 | 91141 | 0.05 | 0.05 | 22050 | -1.02% | -31.73% |
| Crest Nicholson | 194.50 | -6.22% | -12.90 | 533796 | 195.50 | 190.40 | 201.20 | 929 | 192.90 | 197.20 | 3043 | 5.25% | -55.04% |
| CRH PLC | 23.04 | -4.91% | -1.19 | 485134 | 23.80 | 22.68 | 23.94 | 1374 | 22.28 | 23.94 | 800 | 21.90% | -35.55% |
| Croda Int | 4138.00 | -3.95% | -170.00 | 55755 | 4274.00 | 4054.00 | 4274.00 | 92 | 4130.00 | 4138.00 | 90 | -5.95% | -19.10% |
| Crédit Agricole | 7.13 | -3.65% | -0.27 | 1823514 | 7.25 | 6.97 | 7.37 | 3646 | 7.08 | 7.14 | 1159 | 9.86% | -44.98% |
| CTS Eventim & Co. | 40.50 | 1.25% | 0.50 | 180117 | 39.50 | 38.20 | 40.58 | 58 | 40.24 | 40.56 | 5 | 27.76% | -28.06% |
| CTT-Correios de Port | 2.06 | 2.03% | 0.04 | 106381 | 2.04 | 2.01 | 2.08 | 7634 | 2.02 | 2.09 | 16404 | 9.00% | -35.66% |
| D'Ieteren | 45.00 | -4.46% | -2.10 | 10839 | 47.25 | 43.80 | 47.40 | 64 | 44.45 | 51.00 | 102 | 10.97% | -27.77% |
| DLY MAIL & GEN TRUST | 683.00 | 1.19% | 8.00 | 55674 | 678.00 | 667.00 | 685.00 | 996 | 648.00 | 698.00 | 302 | 8.50% | -18.01% |
| Daimler | 27.23 | -7.10% | -2.08 | 946728 | 28.61 | 26.98 | 29.14 | 342 | 27.25 | 27.34 | 342 | 19.87% | -44.76% |
| DANIELI +C.RISP.NC E | 6.42 | -1.23% | -0.08 | 1304 | 6.60 | 6.42 | 6.60 | 926 | 6.32 | 6.62 | 3191 | 7.54% | -36.06% |
| Danone | 55.54 | -4.11% | -2.38 | 526741 | 56.98 | 55.16 | 58.50 | 179 | 55.48 | 55.84 | 99 | -5.93% | -24.70% |
| Danske Bank | 74.10 | -1.46% | -1.10 | 227598 | 75.46 | 73.42 | 75.50 | 12000 | 69.00 | 75.16 | 501 | -1.23% | -31.52% |
| Dassault Aviation | 737.00 | -4.60% | -35.50 | 2817 | 775.50 | 714.00 | 785.00 | 53 | 729.00 | 739.50 | 6 | 3.58% | -37.12% |
| Dassault Systèmes | 129.10 | 0.66% | 0.85 | 140783 | 126.35 | 125.05 | 130.90 | 64 | 129.05 | 130.10 | 43 | 0.27% | -12.09% |
| DATALOGIC | 11.07 | -1.69% | -0.19 | 1018 | 11.38 | 11.01 | 11.38 | 1529 | 10.79 | 11.16 | 173 | 3.65% | -34.46% |
| Davide Campari Milan | 6.86 | -3.65% | -0.26 | 386679 | 6.96 | 6.80 | 7.05 | 615 | 6.71 | 6.89 | 798 | 7.87% | -15.99% |
| DCC | 4997.00 | -2.17% | -111.00 | 29917 | 5068.00 | 4826.00 | 5148.00 | 474 | 4969.00 | 5050.00 | 425 | 7.01% | -23.59% |
| DE LA RUE | 57.00 | 4.20% | 2.30 | 8753 | 56.50 | 56.10 | 57.10 | 2951 | 53.00 | 96.80 | 1000 | 9.20% | -59.05% |
| DE'LONGHI | 15.30 | -0.91% | -0.14 | 11195 | 15.98 | 15.18 | 16.29 | 163 | 15.00 | 15.30 | 424 | -2.67% | -18.96% |
| DECHRA PHARMA | 2324.00 | -0.34% | -8.00 | 19807 | 2320.00 | 2234.00 | 2324.00 | 170 | 2318.00 | 2326.00 | 90 | -2.84% | -19.75% |
| Delivery Hero | 69.16 | -3.81% | -2.74 | 190244 | 70.28 | 67.88 | 71.06 | 2 | 68.98 | 69.26 | 2 | 6.07% | -2.21% |
| Derwent London | 3240.00 | -1.94% | -64.00 | 35259 | 3264.00 | 3162.00 | 3264.00 | 373 | 3196.00 | 3256.00 | 62 | 9.31% | -19.16% |
| DEUTSCHE BANK | 5.92 | -7.05% | -0.45 | 2810730 | 6.20 | 5.83 | 6.20 | 3000 | 5.91 | 5.93 | 2250 | 8.21% | -14.69% |
| DEUTSCHE BOERSE | 117.30 | -6.20% | -7.75 | 167643 | 122.25 | 115.20 | 123.70 | 76 | 117.20 | 117.40 | 76 | 17.42% | -16.51% |
| DEUTSCHE EUROSHOP | 11.32 | -6.06% | -0.73 | 83832 | 12.01 | 11.01 | 12.54 | 14 | 11.21 | 11.71 | 1852 | -5.03% | -57.02% |
| DEUTSCHE LUFTHANSA | 9.06 | -5.90% | -0.57 | 418982 | 9.42 | 9.03 | 9.50 | 894 | 8.50 | 9.26 | 2000 | -0.61% | -44.58% |
| DEUTSCHE POST | 22.34 | -7.52% | -1.81 | 1537265 | 23.66 | 22.23 | 23.73 | 374 | 22.32 | 22.39 | 374 | 8.47% | -34.14% |
| Deutsche Telekom | 11.62 | -2.78% | -0.33 | 3671904 | 11.69 | 11.53 | 11.95 | 1253 | 11.61 | 11.62 | 1253 | -3.76% | -20.52% |
| Deutsche Wohnen | 33.28 | -1.57% | -0.53 | 379695 | 33.12 | 32.83 | 33.71 | 977 | 32.99 | 33.56 | 1083 | 10.16% | -8.65% |
| DFDS | 136.10 | -4.29% | -6.10 | 13830 | 140.40 | 134.10 | 140.50 | 788 | 138.20 | 140.00 | 701 | -2.92% | -58.10% |
| Diageo | 2520.50 | -4.02% | -105.50 | 1384081 | 2607.50 | 2472.50 | 2631.50 | 390 | 2519.00 | 2521.50 | 150 | 4.43% | -21.31% |
| Dialog Semiconductor | 24.09 | 0.50% | 0.12 | 166058 | 23.60 | 23.37 | 24.25 | 1344 | 23.79 | 24.11 | 28 | 17.57% | -46.75% |
| DIASORIN | 108.00 | -2.88% | -3.20 | 16836 | 109.85 | 106.50 | 110.90 | 52 | 107.50 | 109.00 | 51 | -3.05% | -6.41% |
| Dignity | 297.80 | -6.35% | -20.20 | 8509 | 302.20 | 288.20 | 305.00 | 1933 | 285.80 | 309.40 | 2153 | -12.77% | -49.78% |
| Diploma | 1534.00 | 1.12% | 17.00 | 12522 | 1508.00 | 1485.00 | 1546.00 | 1332 | 1516.00 | 1554.00 | 789 | 15.17% | -24.51% |
| Direct Line Insuranc | 283.70 | 2.42% | 6.70 | 1109178 | 273.80 | 270.40 | 283.90 | 613 | 284.20 | 287.10 | 9771 | 12.38% | -9.48% |
| DIA | 0.08 | -2.10% | -0.00 | 97236 | 0.09 | 0.08 | 0.09 | 91141 | 0.08 | 0.09 | 30847 | 8.69% | -18.32% |
| Dixons Carphone | 80.86 | -9.49% | -8.48 | 951632 | 89.82 | 78.76 | 89.82 | 1036 | 80.88 | 81.74 | 5686 | 15.48% | -44.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DNB ASA | 110.30 | -2.43% | -2.75 | 893178 | 114.00 | 108.33 | 114.10 | 532 | 108.55 | 110.70 | 519 | 1.57% | -32.95% |
| DNO ASA | 2.71 | -6.00% | -0.17 | 1242831 | 2.88 | 2.65 | 2.88 | 175087 | 2.70 | 3.13 | 5652 | -15.26% | -76.61% |
| DO & Co | 35.40 | 5.99% | 2.00 | 5655 | 35.00 | 35.00 | 36.25 | 76 | 34.90 | 35.95 | 74 | -3.01% | -58.50% |
| DOMETIC GROUP AB | 40.03 | -8.73% | -3.83 | 269107 | 44.00 | 39.12 | 44.75 | 265 | 39.00 | 40.38 | 1764 | -9.02% | -57.59% |
| DOMINOS PIZZA UK&IRL | 273.50 | -0.87% | -2.40 | 614863 | 286.00 | 269.10 | 287.30 | 2998 | 269.30 | 276.00 | 2262 | 1.22% | -14.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 158.00 | 1.87% | 2.90 | 935852 | 152.80 | 149.60 | 158.50 | 5670 | 155.60 | 157.90 | 179 | 21.35% | -49.55% |
| SMITH (DS) | 278.50 | -5.66% | -16.70 | 1103852 | 287.60 | 272.40 | 290.10 | 2785 | 275.90 | 278.90 | 580 | 1.57% | -27.42% |
| DSV Panalpina | 590.80 | 0.58% | 3.40 | 270058 | 585.00 | 578.40 | 593.60 | 440 | 574.80 | 599.40 | 118 | 15.57% | -23.21% |
| Dürr | 17.45 | -3.59% | -0.65 | 51500 | 17.97 | 17.44 | 18.15 | 1011 | 16.70 | 17.63 | 974 | -0.17% | -42.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DUNELM GROUP | 749.50 | -5.37% | -42.50 | 64648 | 785.00 | 685.50 | 796.00 | 2499 | 730.00 | 747.00 | 185 | 6.39% | -35.44% |
| E.ON | 9.18 | -0.49% | -0.04 | 2048965 | 9.20 | 9.09 | 9.47 | 912 | 9.16 | 9.18 | 876 | 10.88% | -3.98% |
| EasyJet | 586.60 | -10.03% | -65.40 | 244522 | 650.40 | 583.80 | 650.40 | 370 | 585.80 | 590.40 | 4758 | -1.91% | -58.68% |
| EBRO FOODS | 17.99 | 0.00% | 0.00 | 3676 | 18.14 | 17.62 | 18.15 | 984 | 17.72 | 20.00 | 75 | -0.83% | -7.46% |
| Econocom Group | 1.44 | -3.93% | -0.06 | 25737 | 1.48 | 1.44 | 1.49 | 2425 | 1.42 | 1.48 | 2135 | -18.03% | -40.70% |
| Edenred | 38.00 | -0.76% | -0.29 | 99828 | 39.60 | 37.54 | 39.60 | 146 | 37.70 | 38.23 | 144 | 1.17% | -17.39% |
| EDP Renováveis | 10.08 | -0.40% | -0.04 | 17533 | 10.16 | 9.96 | 10.24 | 405 | 10.00 | 10.12 | 180 | 8.27% | -3.08% |
| EDP-ENERGIAS | 3.51 | -1.21% | -0.04 | 2709253 | 3.49 | 3.47 | 3.60 | 576 | 3.50 | 3.54 | 13439 | 6.55% | -8.71% |
| Eiffage | 68.86 | -2.41% | -1.70 | 86268 | 71.56 | 67.60 | 71.88 | 151 | 68.50 | 69.36 | 80 | 16.24% | -32.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 7.19 | -4.85% | -0.37 | 503753 | 7.57 | 7.14 | 7.75 | 771 | 7.14 | 7.23 | 761 | 5.21% | -27.55% |
| ELECTROCOMPONENTS | 495.00 | -9.21% | -50.20 | 185106 | 523.80 | 487.30 | 526.20 | 743 | 491.40 | 502.20 | 1099 | 5.25% | -26.78% |
| Electrolux B | 117.65 | -6.59% | -8.30 | 407835 | 124.30 | 115.95 | 124.30 | 15 | 103.00 | 126.00 | 500 | 5.85% | -48.80% |
| Elekta B | 76.50 | -1.54% | -1.20 | 178822 | 77.46 | 75.90 | 78.60 | 100 | 75.00 | 78.80 | 300 | 9.04% | -37.96% |
| ELEMENTIS | 50.00 | -7.75% | -4.20 | 168472 | 51.00 | 48.00 | 51.00 | 27388 | 47.64 | 51.75 | 25720 | 1.54% | -72.13% |
| Elia Group | 87.80 | -2.34% | -2.10 | 1643 | 89.80 | 85.60 | 89.80 | 94 | 86.20 | 89.40 | 30 | 3.17% | 11.21% |
| Elior Group | 5.92 | -5.51% | -0.34 | 76179 | 6.08 | 5.80 | 6.29 | 3013 | 5.82 | 7.00 | 20 | 21.81% | -54.60% |
| Elis | 9.27 | -8.18% | -0.82 | 81376 | 10.15 | 9.16 | 10.16 | 2063 | 9.12 | 11.13 | 696 | 10.76% | -50.03% |
| Elisa Corp. | 54.24 | 2.26% | 1.20 | 140204 | 53.10 | 52.70 | 54.42 | 46 | 30.37 | 58.00 | 23 | 2.61% | 10.22% |
| ELTEL AB | 15.99 | 2.24% | 0.35 | 1328 | 15.99 | 15.99 | 15.99 | 1582 | 15.42 | 16.10 | 110 | -2.26% | -16.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 17.93 | -4.07% | -0.76 | 260643 | 18.68 | 17.86 | 19.03 | 1235 | 17.76 | 19.69 | 240 | -3.11% | -21.62% |
| ENAV S.P.A. EO 1 | 3.85 | -3.02% | -0.12 | 34592 | 3.98 | 3.79 | 4.02 | 12245 | 3.78 | 3.85 | 311 | 8.75% | -27.87% |
| Endesa | 19.36 | 1.10% | 0.21 | 354515 | 19.41 | 18.70 | 19.86 | 316 | 19.36 | 19.41 | 295 | 12.85% | -18.52% |
| ENEL | 6.16 | -1.55% | -0.10 | 3392397 | 6.16 | 6.01 | 6.21 | 3012 | 6.15 | 6.16 | 3012 | 4.11% | -13.04% |
| Engie S.A. | 9.84 | -5.12% | -0.53 | 1840349 | 10.21 | 9.76 | 10.38 | 496 | 9.84 | 9.87 | 496 | -5.35% | -31.73% |
| ENI | 8.24 | -5.40% | -0.47 | 1535803 | 8.59 | 8.12 | 8.67 | 2118 | 8.25 | 8.26 | 2118 | 15.39% | -40.71% |
| Entra ASA | 116.80 | -3.95% | -4.80 | 66946 | 121.40 | 115.40 | 121.40 | 1436 | 95.00 | 118.00 | 750 | 5.42% | -19.56% |
| EQUINITI GRP PLC LS | 173.50 | -0.86% | -1.50 | 82490 | 175.80 | 171.00 | 176.30 | 6850 | 170.50 | 182.00 | 500 | 12.59% | -15.86% |
| Equinor | 114.65 | -6.94% | -8.55 | 1271765 | 121.55 | 114.65 | 122.20 | 504 | 114.45 | 115.90 | 1000 | 2.64% | -34.67% |
| ERG | 15.72 | -2.78% | -0.45 | 6899 | 16.61 | 15.39 | 16.71 | 3014 | 15.44 | 15.82 | 327 | 12.37% | -18.34% |
| Ericsson B | 73.80 | -1.81% | -1.36 | 6590194 | 75.90 | 72.70 | 76.24 | 2000 | 73.36 | 74.16 | 1800 | -0.49% | -9.76% |
| Ericsson Telefon A | 74.00 | -2.89% | -2.20 | 1302 | 76.50 | 74.00 | 76.50 | 523 | 72.00 | 75.70 | 523 | -1.86% | -13.65% |
| ERSTE GROUP BANK | 18.15 | -6.76% | -1.31 | 180630 | 19.00 | 18.01 | 19.21 | 277 | 18.14 | 18.21 | 268 | 5.28% | -46.05% |
| Essentra | 240.00 | -4.61% | -11.60 | 17422 | 248.80 | 234.60 | 248.80 | 5017 | 233.40 | 244.00 | 1947 | 8.01% | 0.00% |
| EssilorLuxottica | 102.50 | -6.54% | -7.17 | 181703 | 105.50 | 100.10 | 107.05 | 81 | 102.30 | 102.85 | 81 | -6.52% | -24.69% |
| ESSITY AB A | 287.00 | -2.71% | -8.00 | 633 | 296.00 | 287.00 | 298.00 | 200 | 282.50 | 291.00 | 200 | -0.35% | -5.75% |
| ESSITY AB B | 291.00 | -2.41% | -7.20 | 790437 | 299.10 | 290.70 | 304.50 | 20 | 250.00 | 291.00 | 290 | 0.31% | -3.77% |
| Eurazeo | 40.40 | -0.49% | -0.20 | 3538 | 41.26 | 39.76 | 41.42 | 66 | 40.26 | 40.40 | 15 | -1.17% | -33.82% |
| Eurofins Scientific | 429.20 | -3.46% | -15.40 | 12420 | 446.80 | 419.00 | 453.80 | 26 | 426.20 | 430.40 | 12 | -6.08% | -13.15% |
| Euronav | 9.59 | 4.30% | 0.40 | 148152 | 9.22 | 9.07 | 9.70 | 4918 | 9.46 | 9.70 | 928 | 17.31% | -12.42% |
| Euronext | 67.00 | -5.63% | -4.00 | 26813 | 71.15 | 66.95 | 72.00 | 704 | 66.00 | 67.20 | 47 | 11.67% | -7.52% |
| EUROPRIS ASA NK 1 | 27.72 | 1.69% | 0.46 | 14676 | 28.04 | 27.50 | 28.10 | 181 | 27.50 | 28.30 | 1115 | 0.51% | -19.98% |
| Eutelsat Communicati | 8.74 | -0.46% | -0.04 | 156345 | 8.73 | 8.67 | 9.09 | 558 | 8.73 | 9.05 | 485 | -3.75% | -39.99% |
| EVN | 12.88 | 0.94% | 0.12 | 2356 | 12.78 | 12.76 | 12.88 | 143 | 12.88 | 13.12 | 201 | 4.89% | -26.23% |
| EVOLUTION GAM.GR.SK- | 299.50 | -1.48% | -4.50 | 97946 | 302.50 | 290.00 | 307.00 | 53 | 289.00 | 320.00 | 143 | -10.19% | 5.83% |
| Evonik Industries | 18.05 | -5.17% | -0.98 | 181426 | 18.72 | 17.98 | 18.81 | 1878 | 17.90 | 18.08 | 25 | 0.22% | -33.74% |
| Evotec | 19.52 | -5.08% | -1.04 | 127873 | 20.43 | 19.39 | 20.69 | 1322 | 19.48 | 19.68 | 1262 | -0.43% | -15.59% |
| EVRAZ | 238.20 | -5.18% | -13.00 | 372001 | 251.10 | 229.60 | 251.20 | 4828 | 235.50 | 238.80 | 1100 | 8.57% | -40.61% |
| Exor NV | 47.60 | -0.94% | -0.45 | 35152 | 48.58 | 47.32 | 49.35 | 117 | 47.20 | 47.93 | 115 | 27.07% | -31.45% |
| EXPERIAN | 2297.00 | -5.71% | -139.00 | 423277 | 2389.00 | 2254.00 | 2448.00 | 156 | 2296.00 | 2302.00 | 148 | 14.74% | -10.31% |
| Fabege | 119.75 | -1.60% | -1.95 | 123445 | 122.35 | 118.45 | 122.35 | 100 | 119.55 | 120.25 | 100 | 5.27% | -23.14% |
| Fagerhult | 36.40 | 1.11% | 0.40 | 320 | 35.95 | 35.95 | 36.40 | 1095 | 35.20 | 37.80 | 76 | 12.69% | -38.93% |
| Fagron | 17.17 | -3.81% | -0.68 | 9469 | 17.78 | 17.05 | 17.78 | 2496 | 16.93 | 17.51 | 125 | 10.77% | -10.99% |
| Fastighets Balder B | 340.20 | -4.28% | -15.20 | 79314 | 348.60 | 335.80 | 351.40 | 134 | 339.40 | 342.20 | 70 | 15.02% | -21.62% |
| Faurecia | 26.57 | -2.32% | -0.63 | 121983 | 26.79 | 25.52 | 27.73 | 40 | 26.37 | 26.79 | 40 | 2.47% | -44.61% |
| Fenix Outdoor 'B' | 635.00 | 4.10% | 25.00 | 152 | 625.50 | 625.50 | 635.00 | 62 | 608.00 | 640.00 | 8 | 12.69% | -46.00% |
| Ferguson | 5046.00 | -8.79% | -486.00 | 228519 | 5343.00 | 4784.00 | 5450.00 | 56 | 5036.00 | 5114.00 | 547 | 10.22% | -27.14% |
| Ferrari N.V. | 137.85 | -2.10% | -2.95 | 72531 | 138.35 | 137.05 | 144.00 | 101 | 137.80 | 138.15 | 25 | 5.27% | -7.05% |
| FERROVIAL | 22.26 | -1.46% | -0.33 | 435078 | 22.25 | 21.45 | 22.48 | 554 | 22.27 | 22.34 | 554 | 16.70% | -17.09% |
| Fiat Chrysler | 6.58 | -4.40% | -0.30 | 523651 | 6.88 | 6.52 | 6.88 | 750 | 6.56 | 6.59 | 950 | 8.73% | -50.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 50.15 | -4.93% | -2.60 | 6164 | 51.65 | 49.48 | 52.45 | 4 | 50.00 | 50.20 | 20 | 9.16% | -30.25% |
| Financiere de L'Odet | 524.00 | 0.00% | 0.00 | - | 524.00 | 524.00 | 524.00 | 2 | 512.00 | 580.00 | 23 | -3.68% | -33.50% |
| Financière de Tubize | 61.70 | 2.66% | 1.60 | 254 | 59.00 | 59.00 | 61.70 | 438 | 57.80 | 62.30 | 53 | 10.97% | -3.29% |
| FinecoBank S.p.A. | 8.29 | -5.75% | -0.51 | 780465 | 8.50 | 8.18 | 8.65 | 668 | 8.23 | 8.38 | 657 | 11.96% | -22.63% |
| Fingerprint Cards B | 12.16 | -5.48% | -0.70 | 54372 | 12.60 | 12.15 | 12.80 | 311 | 12.06 | 13.00 | 1563 | 16.59% | -35.66% |
| Finnair | 3.59 | -3.85% | -0.14 | 24774 | 3.61 | 3.51 | 3.70 | 100 | 2.00 | 6.60 | 6 | -4.21% | -38.83% |
| FIRSTGROUP | 47.90 | -8.67% | -4.55 | 517346 | 52.00 | 45.81 | 52.00 | 1800 | 47.80 | 48.26 | 12049 | 25.99% | -61.83% |
| Fiskars | 9.32 | -1.38% | -0.13 | 381 | 9.51 | 9.25 | 9.51 | 2 | 6.00 | 15.98 | 150 | 14.36% | -17.23% |
| FLSMIDTH & CO | 144.80 | -3.34% | -5.00 | 12348 | 144.62 | 142.15 | 145.50 | 50 | 132.70 | 150.00 | 116 | 1.44% | -45.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 6550.00 | -12.22% | -912.00 | 25062 | 7184.00 | 6456.00 | 7220.00 | 213 | 6510.00 | 6728.00 | 17 | -1.33% | -28.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FORTUM | 13.15 | -4.43% | -0.61 | 714473 | 13.96 | 13.10 | 13.98 | 514 | 12.05 | 13.20 | 380 | -0.08% | -40.28% |
| FRAPORT | 37.69 | -3.80% | -1.49 | 138971 | 38.38 | 37.24 | 39.08 | 30 | 37.55 | 37.73 | 65 | 6.14% | -50.42% |
| Frasers Group | 210.20 | -17.37% | -44.20 | 43750 | 254.20 | 210.20 | 254.20 | 4992 | 202.00 | 260.60 | 17 | -9.16% | -54.04% |
| freenet | 15.69 | -5.94% | -0.99 | 103041 | 16.59 | 15.62 | 16.66 | 750 | 15.40 | 15.87 | 2692 | -0.88% | -23.35% |
| FRESENIUS MED. CARE | 58.00 | 0.49% | 0.28 | 318423 | 56.78 | 56.11 | 58.60 | 325 | 57.60 | 58.12 | 74 | 3.35% | -11.75% |
| FRESENIUS | 34.97 | 1.45% | 0.50 | 747499 | 33.81 | 33.59 | 34.97 | 963 | 34.67 | 34.98 | 166 | 23.74% | -30.16% |
| FRESNILLO | 718.60 | -3.13% | -23.20 | 86538 | 725.00 | 715.60 | 749.60 | 1005 | 714.80 | 727.00 | 710 | 23.51% | 11.55% |
| Frontline | 89.90 | 3.60% | 3.12 | 337010 | 88.30 | 87.30 | 91.50 | 3000 | 91.80 | 96.20 | 3000 | 18.13% | -19.37% |
| FUCHS PETROLUB | 27.85 | -5.59% | -1.65 | 345 | 28.35 | 27.75 | 28.35 | 91 | 27.35 | 28.15 | 88 | -3.97% | -30.03% |
| FUCHS PETROLUB PRF | 30.78 | -7.07% | -2.34 | 49105 | 33.32 | 30.56 | 33.32 | 374 | 25.00 | 30.82 | 350 | -10.16% | -30.17% |
| G4S Plc | 92.14 | -5.42% | -5.28 | 997046 | 97.84 | 87.54 | 99.06 | 680 | 91.52 | 95.74 | 12270 | 0.46% | -57.91% |
| Galapagos | 162.95 | -3.03% | -5.10 | 50390 | 168.75 | 161.15 | 170.00 | 312 | 162.65 | 163.20 | 23 | 13.67% | -12.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GALLIFORD TRY PLC LS | 117.26 | -2.96% | -3.58 | 25276 | 124.12 | 116.10 | 124.12 | 4860 | 114.86 | 118.80 | 174 | 2.05% | -24.68% |
| Galp Energia | 9.63 | -1.03% | -0.10 | 331662 | 9.55 | 9.51 | 9.79 | 110 | 9.59 | 9.69 | 2172 | 16.98% | -35.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 18.18 | -3.01% | -0.56 | 81111 | 18.64 | 17.79 | 18.64 | 256 | 18.04 | 18.55 | 1000 | 8.66% | -38.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 121.30 | -4.03% | -5.10 | 30952 | 127.00 | 117.50 | 127.00 | 2 | 99.95 | 121.80 | 37 | 15.47% | -24.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 89.00 | -13.93% | -14.40 | 21821 | 98.20 | 89.00 | 98.20 | 1840 | 88.00 | 115.00 | 5000 | 9.20% | -53.11% |
| Genmab | 1342.00 | -1.14% | -15.50 | 10716 | 1371.50 | 1337.50 | 1378.00 | 262 | 1336.50 | 1395.00 | 35 | -0.04% | -9.45% |
| GENUS | 3190.00 | -6.07% | -206.00 | 39902 | 3356.00 | 3088.00 | 3366.00 | 707 | 3148.00 | 3238.00 | 972 | 16.59% | 0.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gerresheimer | 56.00 | 0.18% | 0.10 | 35924 | 55.95 | 54.70 | 56.45 | 2 | 55.85 | 56.15 | 51 | -0.04% | -19.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Getlink SE | 11.32 | -2.67% | -0.31 | 189370 | 11.90 | 11.00 | 11.94 | 3692 | 11.14 | 11.33 | 368 | 20.88% | -27.16% |
| GIMV | 46.83 | -0.37% | -0.17 | 1185 | 47.30 | 46.42 | 47.35 | 24 | 46.75 | 47.45 | 38 | 2.69% | -14.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 173.35 | -1.70% | -3.00 | 92849 | 173.30 | 169.20 | 174.30 | 100 | 172.80 | 173.60 | 100 | 0.38% | -5.94% |
| GLANBIA | 9.72 | 12.30% | 1.06 | 54686 | 9.66 | 9.68 | 9.71 | 316 | 9.56 | 9.70 | 145 | 10.64% | -7.07% |
| GLAXOSMITHKLINE | 1439.80 | -3.73% | -55.80 | 1987533 | 1482.60 | 1420.40 | 1489.80 | 252 | 1438.80 | 1442.40 | 261 | -0.26% | -19.06% |
| Glencore Plc | 124.78 | -6.30% | -8.39 | 8107148 | 126.50 | 121.50 | 129.76 | 1618 | 124.84 | 125.16 | 2383 | 4.59% | -47.34% |
| GN Store Nord | 279.10 | -3.02% | -8.70 | 68797 | 286.90 | 275.20 | 288.40 | 84 | 275.70 | 282.60 | 134 | 3.72% | -11.20% |
| GO-AHEAD GROUP | 745.50 | -4.79% | -37.50 | 15384 | 739.50 | 715.00 | 754.50 | 687 | 717.00 | 777.50 | 627 | 14.25% | -66.39% |
| GRAFTON GROUP | 535.50 | -8.77% | -51.50 | 41705 | 566.50 | 535.50 | 566.50 | 242 | 529.50 | 547.50 | 1946 | 28.91% | -38.59% |
| GRAINGER | 259.80 | -1.37% | -3.60 | 148945 | 258.80 | 253.00 | 262.00 | 363 | 259.20 | 263.40 | 5755 | 12.08% | -16.78% |
| Grand City Propertie | 17.97 | -6.01% | -1.15 | 173561 | 18.92 | 17.70 | 19.09 | 754 | 17.71 | 18.10 | 1037 | 4.60% | -16.18% |
| Granges AB (publ) | 49.74 | -7.89% | -4.26 | 11286 | 52.95 | 49.20 | 52.95 | 133 | 48.52 | 49.84 | 280 | -2.57% | -49.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 654.30 | -4.09% | -27.90 | 88795 | 658.00 | 649.00 | 663.00 | 863 | 650.40 | 662.60 | 3961 | 9.71% | -24.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREENCORE GROUP | 173.85 | -5.43% | -9.97 | 274180 | 181.20 | 170.30 | 182.00 | 2728 | 167.85 | 176.00 | 2065 | 29.59% | -35.15% |
| GREGGS PLC LS-,02 | 1565.00 | -2.67% | -43.00 | 36013 | 1586.00 | 1508.00 | 1600.00 | 275 | 1556.00 | 1585.00 | 1220 | 11.87% | -31.96% |
| GRENKE | 50.55 | -9.00% | -5.00 | 17606 | 55.10 | 49.96 | 55.15 | 50 | 49.34 | 66.00 | 300 | 0.80% | -45.02% |
| Grieg Seafood | 92.15 | -3.46% | -3.30 | 13814 | 95.95 | 90.80 | 95.95 | 3434 | 91.70 | 93.90 | 459 | -2.90% | -34.08% |
| Grifols CL.B | 17.80 | 0.56% | 0.10 | 18357 | 17.72 | 17.52 | 18.50 | 400 | 17.60 | 17.76 | 400 | 6.21% | -13.59% |
| GRIFOLS CL. A | 30.00 | 3.22% | 0.94 | 240791 | 29.01 | 29.01 | 30.42 | 327 | 29.94 | 30.02 | 327 | 6.27% | -4.88% |
| GBL | 70.64 | -2.57% | -1.86 | 27436 | 73.34 | 69.90 | 74.00 | 106 | 70.68 | 72.90 | 231 | 6.58% | -24.88% |
| GRUPO CATALANA NOM.E | 18.98 | 1.50% | 0.28 | 5127 | 19.02 | 18.86 | 19.18 | 735 | 18.66 | 19.00 | 228 | 14.96% | -39.55% |
| GVC HOLDINGS | 480.60 | -4.57% | -23.00 | 1791882 | 485.00 | 465.00 | 488.20 | 100 | 476.30 | 482.50 | 254 | 35.30% | -45.40% |
| H. Lundbeck | 195.10 | -0.41% | -0.80 | 43534 | 195.90 | 193.25 | 199.20 | 1766 | 193.90 | 208.80 | 80 | -4.50% | -23.34% |
| Haldex | 25.00 | 5.26% | 1.25 | 6575 | 23.90 | 23.70 | 25.00 | 1592 | 24.10 | 25.00 | 500 | 7.30% | -50.88% |
| HALFORDS GROUP | 79.80 | -9.73% | -8.60 | 33833 | 86.15 | 79.25 | 87.40 | 4638 | 75.00 | 79.00 | 2531 | 33.00% | -52.78% |
| HALMA | 1884.00 | -3.80% | -74.50 | 445094 | 1912.50 | 1825.50 | 1913.50 | 206 | 1881.50 | 1887.00 | 163 | 0.88% | -10.84% |
| Hammerson | 85.24 | -13.06% | -12.80 | 893149 | 94.78 | 83.00 | 94.78 | 12634 | 81.60 | 100.00 | 59 | -16.35% | -72.45% |
| Hannover Rueck | 129.90 | -2.91% | -3.90 | 95297 | 132.80 | 127.80 | 133.00 | 38 | 129.70 | 132.20 | 362 | 13.25% | -24.65% |
| Hansa Biopharma | 72.25 | 2.41% | 1.70 | 10223 | 71.65 | 69.60 | 72.40 | 310 | 68.70 | 75.00 | 30 | 0.00% | -13.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HARGREAVES LANSDOWN | 1357.75 | -7.30% | -107.00 | 153510 | 1427.50 | 1320.50 | 1427.50 | 178 | 1357.00 | 1362.50 | 373 | -3.53% | -29.74% |
| HASTINGS GROUP HLD.L | 170.80 | -2.90% | -5.10 | 48816 | 174.90 | 169.50 | 174.90 | 1650 | 167.40 | 174.10 | 1650 | -6.05% | -5.06% |
| HAYS | 112.80 | -6.23% | -7.50 | 753395 | 116.10 | 111.10 | 117.20 | 18325 | 111.00 | 115.10 | 26221 | 7.84% | -37.92% |
| HeidelbergCement AG | 38.49 | -0.34% | -0.13 | 934409 | 38.21 | 37.72 | 39.19 | 631 | 37.81 | 38.51 | 52 | 16.00% | -40.77% |
| Heineken Holding | 65.80 | -2.88% | -1.95 | 27310 | 67.15 | 65.30 | 68.00 | 150 | 65.55 | 66.00 | 83 | -2.81% | -24.02% |
| Heineken | 72.40 | -0.60% | -0.44 | 182997 | 72.12 | 71.34 | 73.32 | 86 | 72.02 | 72.60 | 86 | -3.08% | -23.89% |
| HELLA GmbH & Co KgaA | 24.62 | -8.81% | -2.38 | 107986 | 26.77 | 24.60 | 26.82 | 57 | 24.22 | 24.64 | 9 | 9.33% | -50.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 71.28 | -0.56% | -0.40 | 260490 | 71.06 | 69.98 | 72.06 | 114 | 71.38 | 72.00 | 175 | 3.51% | -22.74% |
| Henkel & Co. | 64.20 | 0.94% | 0.60 | 45264 | 62.50 | 61.85 | 64.70 | 1 | 64.20 | 65.95 | 734 | 8.72% | -23.48% |
| Hennes & Mauritz B | 123.54 | -4.45% | -5.76 | 1529800 | 128.72 | 123.14 | 130.00 | 225 | 119.28 | 123.58 | 200 | 9.00% | -35.07% |
| HERA | 3.13 | 1.49% | 0.05 | 478714 | 3.11 | 3.10 | 3.22 | 849 | 3.05 | 3.17 | 1942 | -3.10% | -19.89% |
| HERMES INTL | 648.60 | -2.35% | -15.60 | 17311 | 654.70 | 630.60 | 663.00 | 9 | 648.40 | 653.20 | 10 | 6.82% | -2.88% |
| Hexagon B | 409.90 | -4.14% | -17.70 | 433880 | 420.10 | 402.80 | 425.60 | 250 | 361.00 | 429.00 | 490 | 7.64% | -21.66% |
| Hexagon Composites | 24.05 | -0.41% | -0.10 | 15390 | 24.00 | 23.25 | 24.30 | 14176 | 23.75 | 24.80 | 1692 | 3.89% | -34.29% |
| Hexpol B | 57.75 | -2.94% | -1.75 | 99040 | 59.70 | 57.20 | 59.80 | 204 | 41.00 | 58.85 | 1159 | 15.27% | -37.13% |
| HIBERNIA REIT PLC EO | 0.94 | 0.00% | 0.00 | 3802 | 0.90 | 0.90 | 0.94 | 500 | 0.65 | 1.02 | 1294 | 14.18% | -27.87% |
| HIKMA PHARMA | 1945.00 | 3.96% | 74.00 | 180759 | 1848.00 | 1814.00 | 1945.00 | 388 | 1931.50 | 1948.00 | 208 | 3.96% | -1.97% |
| HILL & SMITH | 980.00 | -8.07% | -86.00 | 13787 | 1057.00 | 968.00 | 1057.00 | 504 | 941.00 | 989.00 | 75 | -14.19% | -33.83% |
| HISCOX LTD LS-,065 | 910.25 | -1.41% | -13.00 | 112743 | 897.00 | 897.00 | 919.50 | 51 | 900.00 | 911.50 | 140 | -6.76% | -35.90% |
| HOCHTIEF | 58.65 | -2.57% | -1.55 | 36839 | 58.85 | 57.75 | 60.20 | 46 | 58.15 | 59.15 | 204 | 18.10% | -48.60% |
| Höegh LNG Holdings | 9.01 | -4.96% | -0.47 | 6081 | 9.53 | 9.01 | 9.53 | 241 | 7.00 | 9.56 | 10000 | -0.99% | -73.38% |
| HOIST FINANCE AB | 23.38 | -4.61% | -1.13 | 39199 | 24.16 | 23.06 | 25.90 | 1799 | 22.60 | 24.80 | 9330 | 3.18% | -53.38% |
| HOLMEN B | 263.80 | -4.90% | -13.60 | 56952 | 276.60 | 260.80 | 282.10 | 200 | 260.00 | 281.80 | 34 | 3.86% | -7.11% |
| HOMESERVE | 963.50 | -3.94% | -39.50 | 104098 | 991.00 | 948.50 | 995.50 | 160 | 961.50 | 970.50 | 200 | 11.26% | -23.41% |
| HOWDEN JOINERY GROUP | 500.60 | -6.15% | -32.80 | 551435 | 527.60 | 494.10 | 527.80 | 391 | 498.00 | 505.80 | 5950 | 15.77% | -25.62% |
| HSBC Holdings | 469.05 | -5.31% | -26.30 | 7990185 | 479.20 | 465.80 | 479.55 | 2218 | 468.95 | 469.65 | 2218 | -5.30% | -21.10% |
| Hufvudstaden A | 131.80 | -2.95% | -4.00 | 33615 | 134.00 | 129.00 | 138.70 | 420 | 131.30 | 134.60 | 162 | 12.46% | -28.91% |
| Hugo Boss | 22.48 | -10.62% | -2.67 | 120412 | 24.72 | 22.38 | 25.16 | 131 | 22.21 | 22.49 | 7 | 4.70% | -48.00% |
| Huhtamäki | 28.11 | -3.17% | -0.92 | 41141 | 29.04 | 27.66 | 29.04 | 235 | 24.44 | 40.97 | 150 | 8.24% | -31.95% |
| HUNTING | 180.40 | -5.65% | -10.80 | 49951 | 183.40 | 174.10 | 187.80 | 284 | 178.10 | 187.10 | 6252 | 0.78% | -57.13% |
| HUSQVARNA | 46.04 | -6.08% | -2.98 | 220480 | 49.00 | 45.58 | 49.00 | 100 | 45.00 | 51.00 | 1000 | 4.28% | -38.51% |
| Hyve Group | 23.55 | 5.13% | 1.15 | 175313 | 22.30 | 21.85 | 23.90 | 15 | 16.00 | 23.60 | 290 | 2.39% | -76.91% |
| IMA | 52.20 | -5.26% | -2.90 | 4185 | 51.80 | 51.80 | 53.90 | 214 | 40.00 | 53.10 | 44 | 7.85% | -18.94% |
| IBERDROLA | 8.81 | -2.87% | -0.26 | 4362700 | 8.86 | 8.70 | 9.00 | 1697 | 8.81 | 8.86 | 1697 | -0.83% | -4.11% |
| IBSTOCK PLC LS -,01 | 148.20 | -13.59% | -23.30 | 165178 | 170.00 | 146.00 | 170.00 | 8593 | 143.50 | 153.20 | 5977 | -0.20% | -52.71% |
| ICA Gruppen | 405.80 | 1.96% | 7.80 | 113957 | 403.60 | 400.80 | 418.30 | 19 | 402.50 | 415.00 | 11 | -9.50% | -7.20% |
| ICADE | 72.00 | -6.37% | -4.90 | 14327 | 78.28 | 71.35 | 78.40 | 28 | 71.80 | 75.85 | 16 | 0.91% | -25.70% |
| Idex ASA | 0.70 | 0.00% | 0.00 | - | 0.70 | 0.70 | 0.70 | 39148 | 0.61 | 0.70 | 4545 | 62.79% | -45.31% |
| IG GROUP HOLDINGS | 679.00 | 1.19% | 8.00 | 36167 | 678.20 | 659.60 | 687.60 | 4213 | 670.80 | 689.00 | 188 | 7.88% | -2.50% |
| Iliad | 127.00 | 0.08% | 0.10 | 42519 | 126.55 | 126.00 | 129.95 | 64 | 126.80 | 127.75 | 44 | 6.28% | 9.91% |
| IMCD | 62.20 | -1.50% | -0.95 | 31006 | 62.25 | 61.15 | 63.25 | 43 | 62.05 | 62.40 | 137 | 6.19% | -20.21% |
| Imerys | 23.58 | -1.42% | -0.34 | 23499 | 23.40 | 23.30 | 24.04 | 1859 | 22.82 | 54.95 | 10 | 7.57% | -37.35% |
| IMI PLC | 717.00 | -5.63% | -42.80 | 422095 | 722.00 | 705.00 | 758.40 | 3154 | 687.80 | 721.80 | 606 | 6.38% | -39.13% |
| IMMOFINANZ | 15.37 | 3.57% | 0.53 | 17935 | 15.00 | 14.90 | 15.72 | 200 | 14.36 | 26.50 | 193 | 7.48% | -35.96% |
| Imperial Brands | 1329.60 | -1.15% | -15.40 | 1237351 | 1329.20 | 1305.60 | 1359.80 | 120 | 1329.60 | 1332.20 | 248 | 1.68% | -28.52% |
| INCHCAPE | 432.40 | -4.93% | -22.40 | 346104 | 448.60 | 421.60 | 448.60 | 2055 | 427.20 | 448.20 | 5988 | -5.09% | -38.88% |
| INDIVIOR PLC DL 0,10 | 54.48 | -8.68% | -5.18 | 125185 | 58.06 | 54.10 | 60.08 | 1082 | 52.62 | 57.52 | 14034 | 17.41% | 39.41% |
| Indra Sistemas A | 7.90 | -3.33% | -0.27 | 12838 | 8.21 | 7.79 | 8.21 | 4921 | 7.79 | 8.03 | 328 | 6.07% | -22.52% |
| Inditex Ind De Desno | 22.80 | -4.40% | -1.05 | 1073297 | 23.48 | 22.42 | 23.81 | 9 | 22.79 | 22.94 | 701 | 5.63% | -27.66% |
| Industrivärden A | 183.60 | -2.24% | -4.20 | 78512 | 186.80 | 179.10 | 188.50 | 300 | 168.00 | 184.30 | 373 | -2.39% | -21.00% |
| Industrivärden C | 183.80 | -1.82% | -3.40 | 39507 | 185.00 | 179.20 | 187.60 | 126 | 176.00 | 186.00 | 30 | -1.37% | -18.78% |
| Indutrade | 251.60 | -3.68% | -9.60 | 20100 | 255.40 | 249.80 | 259.00 | 241 | 245.60 | 261.00 | 2017 | 3.80% | -25.03% |
| Infineon Technologie | 13.38 | -6.88% | -0.99 | 2958154 | 13.92 | 13.32 | 14.02 | 507 | 13.35 | 13.37 | 507 | 17.46% | -34.03% |
| Informa Plc | 463.30 | -2.83% | -13.50 | 759577 | 462.70 | 447.60 | 484.80 | 5032 | 458.00 | 467.30 | 6003 | 20.65% | -46.12% |
| INFRASTRUT.WIRELESS | 9.33 | 0.40% | 0.04 | 79291 | 9.34 | 9.11 | 9.35 | 683 | 9.12 | 11.00 | 1639 | 3.58% | 6.60% |
| ING Groep | 5.46 | -8.52% | -0.51 | 5177043 | 5.72 | 5.33 | 5.81 | 2080 | 5.46 | 5.48 | 1479 | 12.88% | -49.17% |
| INGENICO | 96.68 | -3.32% | -3.32 | 40113 | 100.20 | 95.46 | 100.75 | 57 | 96.88 | 98.28 | 56 | 8.09% | -0.17% |
| Inmobiliaria Colonia | 8.31 | 5.32% | 0.42 | 208794 | 7.86 | 7.64 | 8.39 | 2068 | 8.21 | 11.00 | 2203 | 12.75% | -27.23% |
| innogy SE | 43.01 | 0.02% | 0.01 | 9665 | 43.02 | 42.98 | 43.05 | 56 | 43.00 | 43.10 | 99 | 0.00% | -3.54% |
| Intercontinental Hot | 3440.00 | -8.69% | -327.25 | 215383 | 3534.00 | 3346.50 | 3666.25 | 212 | 3419.50 | 3576.50 | 1135 | 25.82% | -33.99% |
| Intermediate Capital | 888.00 | -5.38% | -50.50 | 256184 | 893.75 | 847.00 | 903.50 | 2427 | 868.50 | 905.00 | 2995 | 21.23% | -44.98% |
| IAG | 209.70 | -8.43% | -19.30 | 4201433 | 230.00 | 209.00 | 231.20 | 1150 | 208.00 | 222.00 | 691 | -2.47% | -66.46% |
| INTERPUMP GROUP | 21.58 | -0.55% | -0.12 | 8003 | 21.44 | 21.15 | 21.80 | 812 | 21.26 | 22.14 | 109 | 0.94% | -23.85% |
| Intertek Group | 4710.00 | -3.88% | -190.00 | 225153 | 4804.00 | 4501.00 | 4804.00 | 80 | 4700.00 | 4717.00 | 69 | 6.90% | -19.32% |
| INTESA SANPAOLO | 1.57 | -3.91% | -0.06 | 7705163 | 1.59 | 1.54 | 1.62 | 11257 | 1.57 | 1.57 | 11257 | 7.45% | -33.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 73.00 | -8.18% | -6.50 | 4344 | 80.00 | 72.40 | 80.00 | 515 | 73.30 | 76.00 | 727 | -5.56% | -55.86% |
| Intrum | 120.05 | -3.22% | -4.00 | 55091 | 122.70 | 115.55 | 122.90 | 30 | 118.00 | 122.60 | 50 | -5.88% | -57.03% |
| INTU PROPERTIES | 4.60 | 16.79% | 0.66 | 637195 | 4.33 | 4.14 | 5.00 | 10 | 3.50 | 7.00 | 300 | 13.92% | -86.46% |
| Investec Plc | 160.00 | -6.08% | -10.35 | 277761 | 163.00 | 151.10 | 163.65 | 550 | 157.70 | 161.65 | 17347 | 16.96% | -49.43% |
| Investment AB OEresu | 100.20 | 1.01% | 1.00 | 86 | 99.60 | 98.80 | 100.20 | 391 | 97.50 | 100.40 | 140 | 5.92% | -26.11% |
| Investor A | 428.80 | -1.11% | -4.80 | 5247 | 430.00 | 420.00 | 432.00 | 100 | 420.40 | 441.20 | 100 | 7.09% | -15.42% |
| Investor B | 435.50 | -0.75% | -3.30 | 422597 | 435.00 | 424.60 | 437.80 | 30 | 375.00 | 436.10 | 100 | 8.82% | -14.91% |
| INWIDO AB (PUBL) SK | 56.25 | -1.32% | -0.75 | 9404 | 56.55 | 55.50 | 57.05 | 1161 | 55.10 | 57.30 | 78 | 13.22% | -22.09% |
| Ion Beam Application | 7.67 | -2.91% | -0.23 | 995 | 7.71 | 7.50 | 7.71 | 294 | 7.62 | 7.98 | 409 | 13.62% | -41.05% |
| IP GROUP | 50.60 | -6.47% | -3.50 | 59476 | 53.70 | 50.10 | 53.70 | 17385 | 49.10 | 51.00 | 803 | 5.86% | -29.33% |
| Ipsen | 48.86 | 5.99% | 2.76 | 41469 | 46.72 | 46.54 | 49.78 | 200 | 48.82 | 49.10 | 45 | 11.86% | -37.76% |
| IPSOS | 17.96 | 4.78% | 0.82 | 16844 | 17.18 | 17.04 | 17.96 | 169 | 17.94 | 19.82 | 10 | 2.05% | -37.75% |
| IREN | 2.05 | -0.29% | -0.01 | 230345 | 2.01 | 2.00 | 2.05 | 1215 | 2.01 | 2.19 | 650 | 12.96% | -25.90% |
| ISS | 90.18 | -3.18% | -2.96 | 221352 | 91.98 | 87.30 | 93.44 | 330 | 83.00 | 100.80 | 330 | 15.50% | -43.69% |
| ITALGAS S.P.A. O.N. | 4.57 | 0.04% | 0.00 | 376098 | 4.55 | 4.49 | 4.64 | 5665 | 4.54 | 4.59 | 1198 | 4.63% | -16.32% |
| ITALMOBILIARE | 24.00 | 0.00% | 0.00 | 1435 | 23.93 | 23.90 | 24.02 | 887 | 23.05 | 24.45 | 883 | -6.34% | -0.41% |
| ITV Plc | 65.82 | -6.88% | -4.86 | 2482475 | 68.12 | 63.92 | 69.70 | 2629 | 65.82 | 67.48 | 45835 | 3.98% | -56.43% |
| IWG PLC | 165.35 | -7.13% | -12.70 | 792150 | 172.40 | 156.50 | 172.70 | 700 | 164.60 | 165.80 | 203 | 3.90% | -62.06% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 16.46 | -1.55% | -0.26 | 25819 | 17.19 | 16.36 | 17.45 | 1602 | 16.25 | 16.73 | 118 | -6.26% | -39.84% |
| JD Sports Fashion | 470.50 | -8.87% | -45.80 | 656406 | 508.60 | 465.00 | 521.00 | 1323 | 464.80 | 471.10 | 332 | 25.47% | -43.79% |
| JERONIMO MARTINS | 15.92 | 0.94% | 0.15 | 268235 | 15.74 | 15.68 | 16.20 | 957 | 15.81 | 16.03 | 2963 | 6.54% | 8.50% |
| JM | 171.60 | -3.62% | -6.45 | 26464 | 173.25 | 168.10 | 174.00 | 66 | 160.00 | 200.00 | 612 | -2.67% | -38.21% |
| JOHN LAING GROUP LS | 329.00 | -1.26% | -4.20 | 57373 | 326.40 | 322.20 | 334.20 | 26 | 329.00 | 332.60 | 1209 | 12.90% | -13.51% |
| WOOD GROUP (JOHN) | 168.30 | -3.55% | -6.20 | 341034 | 170.25 | 165.65 | 174.65 | 331 | 168.30 | 170.00 | 1949 | 10.47% | -58.01% |
| Johnson, Matthey | 1762.00 | -7.02% | -133.00 | 66245 | 1826.00 | 1753.00 | 1845.50 | 1621 | 1740.00 | 1770.50 | 571 | -6.08% | -41.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 12.64 | -8.01% | -1.10 | 2210 | 13.72 | 12.51 | 13.72 | 1601 | 12.38 | 12.87 | 1868 | 15.33% | -41.21% |
| Jupit Fund Mgt | 192.45 | -4.11% | -8.25 | 321681 | 193.95 | 190.45 | 197.75 | 8974 | 189.55 | 193.85 | 840 | 7.72% | -53.10% |
| JYSKE BANK | 166.75 | 0.85% | 1.40 | 13663 | 166.60 | 161.85 | 166.75 | 769 | 165.80 | 168.80 | 120 | -0.82% | -31.49% |
| K+S | 5.42 | -6.55% | -0.38 | 125399 | 5.77 | 5.37 | 5.77 | 1 | 5.40 | 13.20 | 260 | -1.46% | -51.19% |
| KAZAKHMYS | 336.70 | -9.34% | -34.70 | 96455 | 357.20 | 335.10 | 360.90 | 434 | 330.00 | 337.10 | 389 | 6.70% | -36.88% |
| KBC Ancora | 25.76 | -8.33% | -2.34 | 9539 | 27.68 | 24.60 | 28.02 | 1314 | 25.34 | 26.30 | 70 | -1.83% | -42.27% |
| KBC Groep | 44.18 | -8.13% | -3.91 | 212576 | 46.68 | 41.81 | 47.94 | 4 | 44.15 | 44.29 | 257 | -5.92% | -34.16% |
| KEMIRA | 8.65 | -0.17% | -0.01 | 30359 | 8.71 | 8.50 | 8.71 | 170 | 8.61 | 15.28 | 80 | -1.59% | -34.96% |
| KERING | 474.55 | -3.48% | -17.10 | 143095 | 472.20 | 466.60 | 489.35 | 21 | 474.20 | 476.25 | 21 | 14.16% | -19.09% |
| KERRY GROUP A | 97.45 | -0.97% | -0.95 | 391 | 97.97 | 97.45 | 100.10 | 35 | 96.25 | 98.85 | 177 | -6.30% | -11.73% |
| Kesko 'A' | 48.90 | 2.95% | 1.40 | 202 | 47.50 | 47.40 | 48.90 | 300 | 34.00 | 65.20 | 8 | 10.14% | -16.55% |
| KESKO B | 49.24 | -0.55% | -0.27 | 41279 | 49.50 | 47.87 | 49.90 | 96 | 47.80 | 49.30 | 118 | 7.09% | -21.97% |
| Kier Group | 77.10 | -9.40% | -8.00 | 56582 | 75.65 | 75.00 | 80.70 | 2031 | 77.00 | 78.70 | 361 | -14.24% | -19.31% |
| Kindred Group | 31.05 | -2.85% | -0.91 | 107693 | 31.96 | 30.40 | 32.75 | 33 | 26.12 | 32.00 | 695 | 26.43% | -45.75% |
| Kinepolis Group | 32.95 | -3.09% | -1.05 | 21981 | 35.00 | 31.75 | 35.00 | 851 | 31.55 | 33.70 | 78 | 6.12% | -44.15% |
| KINGFISHER | 146.30 | -11.81% | -19.60 | 1576876 | 156.40 | 142.70 | 164.03 | 1300 | 145.50 | 146.85 | 1065 | 16.90% | -32.80% |
| Kingspan Group | 45.94 | -7.45% | -3.70 | 923 | 49.16 | 45.58 | 48.44 | 138 | 45.40 | 46.52 | 601 | 8.71% | -15.78% |
| Kinnevik AB 'B' | 161.20 | -2.77% | -4.60 | 189671 | 165.00 | 160.55 | 165.30 | 70 | 135.00 | 200.00 | 30 | 8.41% | -29.51% |
| KION GROUP | 38.11 | -5.64% | -2.28 | 72728 | 39.15 | 37.78 | 39.47 | 95 | 38.10 | 38.16 | 52 | 6.24% | -38.35% |
| KLOECKNER & CO | 3.27 | 7.78% | 0.24 | 22379 | 3.21 | 3.15 | 3.28 | 5964 | 3.14 | 3.40 | 5236 | 7.93% | -48.21% |
| KLOEVERN AB NAV. B S | 13.62 | -3.68% | -0.52 | 61859 | 13.82 | 13.62 | 14.10 | 176 | 12.50 | 13.89 | 1146 | 0.07% | -40.68% |
| Klövern pref | 285.50 | 3.82% | 10.50 | 101 | 282.00 | 282.00 | 286.50 | 142 | 279.00 | 294.00 | 142 | 6.53% | -23.15% |
| Klépierre | 18.80 | -4.23% | -0.83 | 318208 | 19.18 | 18.12 | 19.73 | 295 | 18.70 | 18.96 | 291 | -8.38% | -44.38% |
| Komercni Banka | 605.00 | 0.00% | 0.00 | - | 605.00 | 605.00 | 605.00 | 1100 | 492.80 | 501.50 | 1100 | 0.00% | -24.38% |
| KONE | 50.34 | 0.52% | 0.26 | 294535 | 50.92 | 49.75 | 51.38 | 297 | 47.50 | 61.00 | 386 | 2.34% | -13.65% |
| KONECRANES | 14.74 | -12.62% | -2.13 | 78289 | 16.40 | 14.73 | 16.65 | 382 | 14.60 | 15.28 | 375 | -2.25% | -46.13% |
| Kongsberg Auto | 1.90 | -15.23% | -0.34 | 307537 | 2.25 | 1.89 | 2.25 | 70901 | 1.88 | 2.70 | 1242 | 7.15% | -69.01% |
| Kongsberg Gruppen | 124.50 | 3.75% | 4.50 | 9490 | 120.10 | 118.20 | 124.50 | 696 | 123.60 | 127.60 | 345 | 8.36% | -9.85% |
| Ahold Delhaize | 21.10 | 4.79% | 0.96 | 1379130 | 20.04 | 20.00 | 21.18 | 443 | 21.08 | 21.12 | 414 | 3.89% | -5.68% |
| BOSKALIS WESTMINSTER | 15.28 | -6.00% | -0.97 | 9842 | 15.31 | 15.16 | 15.74 | 2236 | 15.10 | 15.46 | 2158 | 0.13% | -33.09% |
| Koninklijke DSM | 97.98 | -0.89% | -0.88 | 108034 | 98.89 | 95.86 | 99.48 | 66 | 97.96 | 98.08 | 66 | 3.62% | -15.64% |
| KONINKLIJKE KPN | 2.11 | -0.66% | -0.01 | 4020215 | 2.12 | 2.09 | 2.16 | 4041 | 2.11 | 2.11 | 517 | -3.50% | -19.98% |
| PHILIPS | 35.37 | -0.61% | -0.22 | 892417 | 35.12 | 34.27 | 35.41 | 312 | 35.32 | 35.40 | 473 | 10.44% | -18.98% |
| Koninklijke Vopak | 45.75 | -1.68% | -0.78 | 64780 | 46.88 | 45.08 | 47.07 | 44 | 45.81 | 46.15 | 406 | 1.80% | -5.49% |
| Korian-Medica | 28.86 | 1.69% | 0.48 | 23199 | 28.12 | 28.08 | 29.04 | 1642 | 28.02 | 29.98 | 37 | -3.61% | -31.12% |
| Krones | 47.74 | -1.85% | -0.90 | 3876 | 48.40 | 46.84 | 48.40 | 334 | 47.32 | 48.26 | 192 | 8.60% | -29.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Kungsleden | 70.45 | -2.89% | -2.10 | 58528 | 71.55 | 70.40 | 73.15 | 989 | 69.20 | 71.85 | 160 | 2.18% | -28.48% |
| L'Oreal | 239.80 | -5.25% | -13.30 | 115651 | 246.60 | 236.10 | 249.90 | 66 | 239.60 | 239.90 | 66 | 4.95% | -9.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 11.19 | 3.04% | 0.33 | 97079 | 10.80 | 10.61 | 11.24 | 283 | 10.90 | 17.60 | 1319 | 21.90% | -43.08% |
| Lagercrantz Group B | 104.80 | -6.09% | -6.80 | 2171 | 110.00 | 104.80 | 110.00 | 168 | 99.00 | 107.20 | 364 | -1.23% | -28.22% |
| LANCASHIRE | 623.50 | 2.21% | 13.50 | 33446 | 610.00 | 597.50 | 623.50 | 134 | 624.50 | 651.00 | 3635 | 6.95% | -18.87% |
| LAND SECURITES GRP | 570.00 | -3.11% | -18.30 | 450866 | 570.20 | 554.80 | 581.40 | 173 | 566.20 | 575.80 | 6729 | -6.53% | -42.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lanxess | 35.82 | -4.91% | -1.85 | 70472 | 36.27 | 35.54 | 36.94 | 125 | 35.79 | 36.24 | 497 | 14.29% | -40.24% |
| Lassila & Tikanoja | 11.20 | -0.71% | -0.08 | 3136 | 11.52 | 11.12 | 11.58 | 209 | 7.15 | 17.00 | 75 | 3.90% | -28.66% |
| Latour Investment B | 128.20 | -3.75% | -5.00 | 25226 | 131.80 | 127.10 | 132.40 | 459 | 126.80 | 133.20 | 17 | -0.08% | -16.21% |
| LEG Immobilien | 93.62 | -5.40% | -5.34 | 60701 | 96.98 | 91.88 | 97.12 | 360 | 92.66 | 93.78 | 91 | 7.91% | -11.26% |
| Legal & General | 209.60 | -1.96% | -4.20 | 5918067 | 205.40 | 195.70 | 209.80 | 1432 | 209.60 | 210.30 | 1826 | 34.06% | -31.05% |
| Legrand | 57.22 | -4.57% | -2.74 | 124500 | 59.82 | 56.50 | 60.56 | 378 | 56.88 | 57.58 | 96 | 12.24% | -21.31% |
| Lehto Group | 1.34 | -7.83% | -0.11 | 4965 | 1.40 | 1.34 | 1.40 | 2778 | 0.72 | 2.10 | 60 | 4.27% | -42.84% |
| LENZING | 52.58 | 0.24% | 0.12 | 1297 | 52.85 | 52.38 | 53.23 | 76 | 51.45 | 53.50 | 3 | -0.43% | -36.54% |
| Leonardo S.p.A. | 6.03 | -2.46% | -0.15 | 408108 | 6.08 | 5.86 | 6.20 | 183 | 6.04 | 6.08 | 905 | 29.93% | -42.59% |
| Leoni | 6.72 | -4.36% | -0.31 | 3441 | 7.03 | 6.62 | 7.08 | 545 | 6.64 | 28.20 | 21 | -9.24% | -35.28% |
| Leroy Seafood | 48.09 | -3.36% | -1.67 | 131402 | 49.76 | 47.95 | 49.87 | 9905 | 47.65 | 56.00 | 1554 | -5.19% | -17.51% |
| Liechtenstein. LANDE | 56.60 | 0.00% | 0.00 | - | 56.60 | 56.60 | 56.60 | 58 | 55.20 | 56.20 | 65 | 11.86% | -10.02% |
| LIFCO AB B | 345.60 | -4.05% | -14.60 | 4020 | 364.20 | 344.40 | 365.60 | 122 | 341.00 | 639.00 | 100 | 4.03% | -39.69% |
| Lindab International | 73.40 | -2.00% | -1.50 | 10279 | 75.00 | 71.60 | 75.60 | 64 | 70.00 | 74.20 | 250 | 1.94% | -38.32% |
| LINDE PLC EO 0,001 | 150.65 | -3.80% | -5.95 | 266967 | 153.75 | 149.95 | 157.65 | 140 | 150.50 | 150.70 | 140 | 4.47% | -20.79% |
| Lloyds Banking Grp | 34.33 | -9.14% | -3.46 | 43287597 | 35.20 | 33.52 | 36.86 | 82842 | 34.13 | 34.59 | 81554 | 8.13% | -45.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 6922.00 | -5.31% | -388.00 | 197092 | 7164.00 | 6796.00 | 7248.00 | 51 | 6918.00 | 6934.00 | 51 | 12.15% | -10.66% |
| LONDONMETRIC PROP PL | 165.30 | 0.36% | 0.60 | 182367 | 161.40 | 154.40 | 166.40 | 18026 | 162.60 | 167.20 | 7498 | 12.37% | -30.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 190.20 | -3.70% | -7.30 | 45935 | 196.70 | 185.70 | 198.50 | 510 | 152.10 | 191.90 | 352 | 4.33% | -51.00% |
| Lotus Bakeries | 2820.00 | -1.05% | -30.00 | 8 | 2850.00 | 2820.00 | 2850.00 | 6 | 2750.00 | 2900.00 | 1 | 0.36% | 11.02% |
| Lundbergföretagen B | 383.00 | -2.49% | -9.80 | 18988 | 386.20 | 376.80 | 390.60 | 181 | 382.40 | 403.00 | 166 | -0.57% | -6.99% |
| Lundun Petroleum | 173.10 | -4.58% | -8.30 | 331521 | 180.15 | 169.95 | 180.25 | 20 | 165.75 | 174.35 | 80 | 9.84% | -45.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 338.90 | -5.72% | -20.57 | 385103 | 351.15 | 335.80 | 355.80 | 49 | 338.75 | 339.10 | 49 | 10.09% | -18.18% |
| Man Group | 125.00 | -2.27% | -2.90 | 408737 | 123.53 | 121.17 | 126.30 | 22750 | 123.10 | 125.90 | 5588 | 7.57% | -20.84% |
| Manz | 11.82 | 0.17% | 0.02 | 2258 | 11.79 | 11.59 | 12.30 | 110 | 11.92 | 11.86 | 12 | 8.24% | -44.64% |
| MAPFRE | 1.58 | -2.77% | -0.04 | 125853 | 1.59 | 1.57 | 1.63 | 6556 | 1.57 | 1.60 | 1638 | 9.39% | -33.41% |
| Marks & Spencer (M&S | 98.58 | -7.83% | -8.37 | 1906501 | 106.10 | 94.44 | 106.10 | 3886 | 97.70 | 99.96 | 5263 | -7.57% | -53.85% |
| MARR | 13.60 | -7.10% | -1.04 | 1853 | 14.96 | 13.60 | 14.96 | 2290 | 13.00 | 13.60 | 36 | -4.36% | -33.33% |
| Marston's | 39.48 | -7.54% | -3.22 | 120630 | 43.78 | 39.36 | 43.78 | 21993 | 38.02 | 39.74 | 1483 | 47.42% | -68.96% |
| Mayr-Melnhof Karton | 111.00 | -0.36% | -0.40 | 2808 | 112.00 | 110.20 | 112.20 | 33 | 106.60 | 111.00 | 122 | 15.15% | -7.96% |
| MCCARTHY + STONE PLC | 72.65 | -0.75% | -0.55 | 59109 | 70.05 | 69.20 | 74.05 | 3764 | 69.65 | 74.10 | 10200 | 46.24% | -51.24% |
| MEDIASET | 3.15 | -0.60% | -0.02 | 131255 | 3.36 | 3.13 | 3.39 | 5316 | 3.06 | 3.24 | 810 | 11.31% | -44.07% |
| MEDIASET | 1.90 | 1.66% | 0.03 | 4230 | 1.94 | 1.90 | 1.94 | 19221 | 1.87 | 1.93 | 982 | 12.73% | -28.77% |
| Mediclinic Internati | 295.60 | -5.04% | -15.70 | 129427 | 309.00 | 283.40 | 309.00 | 2927 | 291.40 | 299.20 | 2286 | 4.93% | -28.43% |
| Mediobanca | 5.15 | -7.51% | -0.42 | 356171 | 5.31 | 5.09 | 5.39 | 1078 | 5.11 | 5.18 | 1061 | 22.14% | -47.67% |
| MEGGITT | 309.00 | -6.70% | -22.20 | 793172 | 321.00 | 300.00 | 329.80 | 2020 | 306.10 | 309.50 | 190 | 25.71% | -52.84% |
| Mekonomen | 43.82 | 1.11% | 0.48 | 44462 | 43.56 | 43.22 | 45.32 | 918 | 42.90 | 46.80 | 55 | 1.15% | -52.93% |
| Melexis | 47.90 | -5.24% | -2.65 | 1114 | 50.00 | 47.90 | 50.00 | 121 | 47.72 | 49.02 | 54 | -1.64% | -28.88% |
| MELIA HOTELS | 3.73 | -3.27% | -0.13 | 44101 | 3.83 | 3.67 | 3.83 | 1435 | 3.70 | 3.89 | 394 | 20.74% | -52.72% |
| Melrose Industries | 107.60 | -2.31% | -2.55 | 3276955 | 104.10 | 103.20 | 108.40 | 1400 | 107.20 | 107.85 | 1600 | 6.48% | -55.37% |
| MERCK KGAA | 90.44 | -2.75% | -2.56 | 161822 | 91.25 | 89.20 | 92.28 | 92 | 90.32 | 133.40 | 132 | 6.51% | -14.19% |
| Merlin Properties SO | 7.02 | -4.62% | -0.34 | 552865 | 7.22 | 6.90 | 7.22 | 3749 | 7.00 | 7.11 | 370 | -9.07% | -44.94% |
| Metro AG | 7.11 | -2.81% | -0.21 | 125153 | 7.29 | 7.04 | 7.32 | 25 | 7.10 | 7.20 | 2867 | -1.11% | -50.09% |
| METRO BANK LS -,0000 | 95.15 | -11.65% | -12.55 | 86856 | 111.60 | 95.00 | 112.00 | 2300 | 94.00 | 96.00 | 524 | 14.98% | -54.17% |
| Metropole TV M6 | 9.90 | -3.70% | -0.38 | 2836 | 10.26 | 9.88 | 10.35 | 2060 | 9.74 | 9.90 | 145 | -10.08% | -41.28% |
| Metsa Board B | 4.74 | -5.25% | -0.26 | 61737 | 5.05 | 4.69 | 5.05 | 152 | 4.73 | 7.36 | 321 | -2.23% | -21.10% |
| METSO OYJ | 19.53 | -3.89% | -0.79 | 213968 | 20.21 | 19.25 | 20.21 | 47 | 18.50 | 35.56 | 715 | -1.04% | -44.61% |
| Micro Focus Intl | 388.75 | 1.78% | 6.80 | 361583 | 370.90 | 367.25 | 392.05 | 547 | 388.75 | 397.55 | 2424 | -11.67% | -63.48% |
| Micronic Mydata | 115.10 | -3.36% | -4.00 | 8688 | 119.60 | 114.90 | 120.50 | 177 | 113.70 | 116.20 | 858 | 6.28% | -37.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 187.20 | -5.83% | -11.60 | 148839 | 193.80 | 178.20 | 195.80 | 7750 | 179.00 | 191.60 | 6819 | 51.95% | -59.04% |
| MITIE GROUP | 62.05 | -7.73% | -5.20 | 9008 | 62.00 | 60.05 | 62.05 | 1295 | 58.50 | 64.20 | 889 | -28.51% | -57.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 70.74 | -0.65% | -0.46 | 32176 | 71.30 | 70.00 | 71.94 | 15 | 65.00 | 73.50 | 200 | 0.28% | -36.50% |
| Moncler | 33.07 | -3.87% | -1.33 | 72119 | 33.53 | 32.82 | 33.90 | 951 | 32.83 | 33.28 | 166 | 14.00% | -17.59% |
| MONDI | 1317.50 | -3.41% | -46.50 | 256332 | 1340.50 | 1279.00 | 1341.00 | 662 | 1316.50 | 1323.00 | 611 | 5.36% | -25.69% |
| Moneta Money Bank | 69.55 | 0.00% | 0.00 | - | 69.55 | 69.55 | 69.55 | 5000 | 53.20 | 65.90 | 5000 | 0.00% | -8.49% |
| MONEYSUPERMARKET.COM | 284.90 | -0.31% | -0.90 | 259226 | 278.20 | 276.60 | 285.70 | 1678 | 284.00 | 296.90 | 3048 | 16.19% | -14.01% |
| MORGAN ADVAN MAT PLC | 187.60 | -5.01% | -9.90 | 31981 | 196.50 | 186.40 | 196.50 | 440 | 185.80 | 190.20 | 1840 | -5.96% | -41.23% |
| MorphoSys | 91.00 | -5.01% | -4.80 | 25430 | 94.45 | 90.20 | 96.65 | 20 | 90.95 | 91.95 | 138 | 11.52% | -28.57% |
| MORRISON WM SMKTS | 178.95 | 0.14% | 0.25 | 2127808 | 173.90 | 172.45 | 180.55 | 2075 | 179.05 | 179.65 | 2059 | -2.00% | -10.61% |
| Mowi | 157.65 | -5.12% | -8.50 | 1044204 | 164.45 | 156.10 | 167.60 | 415 | 155.10 | 224.50 | 993 | -11.43% | -31.13% |
| MTU Aero Engines | 147.60 | -0.14% | -0.20 | 103244 | 146.68 | 141.50 | 150.85 | 22 | 146.25 | 148.90 | 92 | 12.50% | -42.14% |
| Münchener Rück | 182.80 | -1.11% | -2.05 | 217673 | 181.05 | 175.35 | 183.15 | 53 | 182.75 | 183.15 | 53 | 16.84% | -30.60% |
| MULTICONSULT AS NK - | 42.50 | 0.00% | 0.00 | - | 42.50 | 42.50 | 42.50 | 680 | 39.50 | 41.00 | 453 | 0.00% | -40.64% |
| MUNTERS GROUP AB B | 27.58 | -1.78% | -0.50 | 148065 | 27.86 | 27.00 | 27.94 | 1306 | 22.00 | 28.20 | 1485 | 14.16% | -43.78% |
| National Express | 191.20 | -8.43% | -17.60 | 258432 | 210.00 | 188.10 | 217.40 | 1360 | 184.80 | 199.70 | 810 | 46.96% | -59.15% |
| NATIONAL GRID | 931.60 | -0.80% | -7.50 | 4745826 | 916.20 | 900.80 | 934.80 | 583 | 931.40 | 932.70 | 1000 | 5.10% | -1.70% |
| Natixis | 3.49 | -4.95% | -0.18 | 6609120 | 3.60 | 3.43 | 3.73 | 854 | 3.49 | 3.50 | 778 | 42.65% | -11.55% |
| Naturgy Energy Group | 16.53 | -0.23% | -0.04 | 192555 | 16.68 | 16.07 | 16.68 | 1537 | 16.38 | 16.52 | 274 | -3.19% | -26.40% |
| NCC B | 126.70 | 0.32% | 0.40 | 27315 | 127.40 | 124.80 | 127.97 | 195 | 104.00 | 130.00 | 1000 | 5.10% | -17.24% |
| NEL ASA | 10.35 | -1.05% | -0.11 | 1619737 | 10.53 | 10.18 | 10.74 | 46176 | 10.28 | 11.20 | 1969 | 1.37% | 19.65% |
| Neste Corp | 29.15 | -1.92% | -0.57 | 1057223 | 29.42 | 28.74 | 30.42 | 150 | 22.09 | 43.17 | 14 | 25.54% | -6.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Netent 'B' | 23.00 | -3.16% | -0.75 | 171741 | 23.70 | 22.45 | 24.35 | 2601 | 22.85 | 25.45 | 33 | 33.41% | -11.20% |
| Nexans | 26.11 | -6.42% | -1.79 | 24384 | 27.25 | 26.10 | 27.92 | 32 | 25.71 | 28.50 | 7 | -9.62% | -39.92% |
| Nexity | 28.46 | -1.25% | -0.36 | 53172 | 28.38 | 28.30 | 28.92 | 87 | 28.56 | 44.00 | 175 | 6.35% | -36.61% |
| NEXT | 3988.00 | -10.70% | -478.00 | 157187 | 4104.00 | 3943.00 | 4351.00 | 45 | 3983.00 | 4011.00 | 50 | 0.86% | -43.17% |
| NH HOTEL GRP | 3.07 | 0.00% | 0.00 | - | 3.07 | 3.07 | 3.07 | 2000 | 3.51 | 3.91 | 2000 | 0.00% | -34.43% |
| Nibe Industrier B | 138.10 | -6.01% | -8.82 | 130255 | 147.80 | 136.20 | 147.80 | 27 | 135.00 | 142.40 | 187 | 10.88% | -15.12% |
| NKT Holding | 114.30 | -1.89% | -2.20 | 2451 | 118.80 | 113.60 | 120.00 | 584 | 114.80 | 116.20 | 580 | -5.38% | -29.05% |
| NMC HEALTH PLC LS-,1 | 935.80 | 0.00% | 0.00 | - | 935.80 | 935.80 | 935.80 | 154 | 937.60 | 1000.00 | 350 | 0.00% | -47.54% |
| NN Group | 24.14 | -0.31% | -0.07 | 377811 | 23.57 | 23.18 | 24.18 | 301 | 24.12 | 24.34 | 1333 | 7.79% | -28.73% |
| Nobia | 35.50 | 0.11% | 0.04 | 106956 | 35.16 | 34.72 | 35.98 | 130 | 32.00 | 35.70 | 1589 | 3.02% | -49.25% |
| Nobina AB | 50.75 | 1.50% | 0.75 | 16576 | 50.40 | 50.20 | 51.60 | 260 | 49.54 | 51.60 | 1368 | 15.18% | -21.47% |
| NOKIA | 2.67 | -6.96% | -0.20 | 5429430 | 2.87 | 2.65 | 2.88 | 13428 | 2.64 | 2.72 | 7500 | 5.52% | -19.45% |
| NOKIAN TYRES | 17.27 | -4.69% | -0.85 | 214035 | 18.11 | 16.97 | 18.12 | 62 | 17.14 | 17.31 | 335 | -3.79% | -32.79% |
| Nolato B | 435.00 | -1.36% | -6.00 | 5496 | 436.20 | 429.80 | 440.60 | 145 | 428.80 | 440.40 | 38 | 11.25% | -21.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nordea Bank | 55.70 | -1.43% | -0.81 | 3060764 | 55.32 | 54.50 | 56.38 | 1000 | 53.50 | 55.70 | 783 | 2.43% | -26.49% |
| Nordex | 7.07 | -5.98% | -0.45 | 43566 | 7.50 | 6.92 | 7.64 | 20 | 7.07 | 12.90 | 31 | 17.83% | -41.86% |
| NORDIC NANOVECTOR NK | 13.21 | -2.87% | -0.39 | 14940 | 14.30 | 13.21 | 14.30 | 290 | 12.65 | 14.50 | 396 | -4.62% | -58.17% |
| Nordic Semi | 40.24 | 0.10% | 0.04 | 27743 | 40.98 | 39.98 | 40.98 | 1874 | 40.02 | 40.86 | 425 | 11.41% | -27.89% |
| NORMA Group | 16.02 | 2.63% | 0.41 | 26742 | 15.32 | 15.32 | 17.48 | 1458 | 15.74 | 16.48 | 1 | -3.20% | -57.91% |
| Norsk Hydro | 21.83 | -4.21% | -0.96 | 1042911 | 22.70 | 21.47 | 22.74 | 21982 | 21.60 | 21.92 | 700 | -5.46% | -33.28% |
| Norway Royal Salmon | 194.65 | -3.16% | -6.35 | 7787 | 199.70 | 194.00 | 200.60 | 1343 | 193.30 | 198.00 | 216 | -6.96% | -18.76% |
| Norw. Air Shuttle | 9.56 | 0.10% | 0.01 | 403982 | 9.60 | 9.43 | 10.24 | 21198 | 9.47 | 9.65 | 4333 | -8.95% | -74.76% |
| NORWEGIAN FINANS HLD | 40.54 | 5.03% | 1.94 | 140804 | 39.20 | 38.12 | 40.60 | 11702 | 40.34 | 41.36 | 1031 | 5.96% | -57.37% |
| Norwegian Property | 10.25 | 0.00% | 0.00 | - | 10.25 | 10.25 | 10.25 | 940 | 10.35 | 12.40 | 6400 | 3.54% | -26.79% |
| NOS SGPS | 3.04 | -1.87% | -0.06 | 263153 | 3.10 | 2.99 | 3.13 | 15516 | 3.00 | 3.09 | 15516 | -0.07% | -36.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 381.48 | -0.52% | -1.98 | 536218 | 375.45 | 371.30 | 381.95 | 695 | 367.95 | 385.00 | 75 | 6.20% | -1.48% |
| NOVOZYMES | 305.40 | 5.57% | 16.10 | 108775 | 290.30 | 290.00 | 308.40 | 227 | 298.00 | 308.10 | 83 | 5.20% | -6.46% |
| Nyrstar | 0.13 | 7.00% | 0.01 | 339 | 0.13 | 0.13 | 0.13 | 200 | 0.13 | 0.16 | 1013 | 32.77% | -23.00% |
| O2 C.R. | 220.00 | 0.00% | 0.00 | - | 220.00 | 220.00 | 220.00 | 550 | 219.00 | 227.50 | 2700 | 0.00% | -10.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 1243.00 | 1.02% | 12.50 | 209107 | 1219.00 | 1182.00 | 1244.00 | 200 | 1235.50 | 1289.50 | 1000 | -6.08% | -2.51% |
| Ocean Yield | 22.12 | -2.96% | -0.68 | 21069 | 22.30 | 21.70 | 22.45 | 7018 | 21.95 | 25.00 | 147 | -2.75% | -53.81% |
| OCI | 10.85 | -6.10% | -0.70 | 98371 | 11.57 | 10.76 | 11.57 | 4248 | 10.51 | 11.11 | 2490 | 6.11% | -42.04% |
| Oersted | 654.80 | -6.30% | -44.00 | 105111 | 670.60 | 651.30 | 678.60 | 75 | 650.40 | 658.60 | 15 | 7.56% | -5.24% |
| OEsterreichische Pos | 31.05 | -1.27% | -0.40 | 5373 | 31.15 | 31.00 | 31.25 | 408 | 27.50 | 31.45 | 83 | 0.57% | -9.61% |
| Olav Thon | 107.60 | 6.53% | 6.60 | 119 | 107.60 | 107.60 | 107.60 | 398 | 100.80 | 106.40 | 398 | 15.70% | -35.65% |
| OLD MUTUAL LTD. | 56.08 | -10.04% | -6.26 | 111948 | 57.92 | 54.66 | 58.28 | 19860 | 54.12 | 60.32 | 515 | 8.22% | -47.09% |
| Olvi A | 34.30 | -0.44% | -0.15 | 1821 | 34.20 | 33.95 | 34.50 | 200 | 18.60 | 34.40 | 48 | 0.00% | -16.75% |
| OMV | 24.17 | -5.33% | -1.36 | 130531 | 26.00 | 24.01 | 26.09 | 1470 | 21.86 | 36.00 | 747 | 9.17% | -51.97% |
| Ontex Group | 15.17 | 3.90% | 0.57 | 29944 | 14.60 | 14.24 | 15.17 | 2798 | 14.97 | 15.30 | 856 | 15.36% | -19.22% |
| Orange Belgium | 15.62 | 0.64% | 0.10 | 3272 | 15.62 | 15.42 | 15.78 | 115 | 15.46 | 15.90 | 166 | 3.17% | -24.72% |
| ORANGE SA | 10.90 | -3.50% | -0.40 | 1255187 | 11.19 | 10.70 | 11.37 | 508 | 10.85 | 10.92 | 540 | -2.72% | -17.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Oriola 'B' | 1.69 | 0.36% | 0.01 | 40734 | 1.69 | 1.67 | 1.77 | 1200 | 0.98 | 1.91 | 112 | -0.24% | -16.53% |
| Orion A | 35.20 | 0.57% | 0.20 | 115 | 36.05 | 34.70 | 36.05 | 100 | 20.00 | 50.00 | 4 | 5.86% | -13.94% |
| Orion B | 35.43 | -0.08% | -0.03 | 57227 | 35.92 | 34.95 | 36.54 | 5 | 31.50 | 35.87 | 164 | 4.18% | -14.19% |
| Orkla ASA | 86.00 | -3.46% | -3.08 | 520934 | 89.30 | 84.86 | 89.30 | 5571 | 85.22 | 86.56 | 479 | -0.28% | -3.31% |
| Orpea | 90.12 | -1.98% | -1.82 | 31833 | 93.00 | 89.20 | 93.75 | 73 | 90.05 | 90.25 | 35 | -2.09% | -21.01% |
| OSRAM Licht | 32.32 | -1.46% | -0.48 | 7557 | 32.44 |