Finanz und Wirtschaft 
24.01.2021 04:31:12
Chart
Kursdaten
| Kurs | 857.39 | Eröffnung | 857.39 |
| Diff. absolut | -5.29 | Tages-Hoch | 857.39 |
| Diff. % | -0.61 % | Tages-Tief | 857.39 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.01.2021 | 862.68 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 22.01.2021 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 24.01.2021 / 04:31 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 2.47% | 864.7 | 841.2 |
| 1 Woche | 0.19% | 862.7 | 856.4 |
| 1 Monat | 4.60% | 864.7 | 829.0 |
| 3 Monate | 14.30% | 864.7 | 711.4 |
| 6 Monate | 10.94% | 864.7 | 711.4 |
| 1 Jahr | -1.25% | 889.8 | 570.1 |
| 3 Jahre | 9.77% | 889.8 | 570.1 |
Benchmark:
|
2019
|
2020
|
2021
|
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 % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 20.80 | 0.00% | 0.00 | - | 20.80 | 20.80 | 20.80 | 5 | 20.37 | 20.53 | 30 | -1.63% | 1.39% |
| 3I GROUP | 1145.00 | -0.61% | -7.00 | 142194 | 1152.00 | 1136.50 | 1152.50 | 190 | 1144.50 | 1146.00 | 586 | 0.35% | -0.61% |
| A.P. Moller-Maersk A | 13590.00 | 0.00% | 0.00 | - | 13590.00 | 13590.00 | 13590.00 | 3 | 13250.00 | 12760.00 | 5 | 0.00% | 7.26% |
| A.P. Moller-Maersk B | 14390.00 | -3.34% | -497.50 | 58 | 14585.00 | 14302.50 | 14585.00 | 1 | 14375.00 | 14390.00 | 4 | -3.07% | 5.54% |
| A2A SpA | 1.37 | 0.00% | 0.00 | - | 1.37 | 1.37 | 1.37 | 1 | 0.96 | 1.35 | 72 | 4.51% | 5.06% |
| AA | 34.85 | 0.00% | 0.00 | 3672 | 34.80 | 34.80 | 34.85 | 833 | 30.00 | 42.00 | 100 | 0.29% | 3.11% |
| AAK AB | 159.07 | 0.74% | 1.18 | 121 | 159.07 | 159.07 | 159.07 | 9 | 159.05 | 159.10 | 83 | -2.68% | -4.32% |
| Aalberts Industries | 37.51 | 0.00% | 0.00 | - | 37.51 | 37.51 | 37.51 | 18 | 39.85 | 39.26 | 5 | -1.75% | 2.51% |
| Aareal Bank | 21.14 | 0.00% | 0.00 | - | 21.14 | 21.14 | 21.14 | 905 | 19.92 | 21.34 | 955 | 4.97% | 7.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ACCIONA | 128.30 | -1.38% | -1.80 | 98 | 127.45 | 127.45 | 128.30 | 14 | 127.50 | 128.40 | 14 | 1.30% | 9.47% |
| Accor S.A. | 29.57 | -4.77% | -1.48 | 5376 | 30.71 | 29.29 | 30.71 | 5 | 29.51 | 33.40 | 6 | -1.79% | -0.10% |
| ACEA | 17.13 | 0.00% | 0.00 | - | 17.13 | 17.13 | 17.13 | 361 | 17.10 | 17.21 | 435 | 0.00% | 0.23% |
| Acerinox | 9.60 | 0.00% | 0.00 | - | 9.60 | 9.60 | 9.60 | 2452 | 9.61 | 9.76 | 57 | -2.37% | 5.68% |
| Ackermans & van Haar | 130.40 | 0.00% | 0.00 | - | 130.40 | 130.40 | 130.40 | 44 | 130.30 | 130.70 | 8 | 1.16% | 5.76% |
| ACS ACTIVIDADES DE C | 27.02 | -1.18% | -0.32 | 1573 | 26.85 | 26.65 | 27.02 | 400 | 26.60 | 26.70 | 10 | -7.47% | -1.06% |
| Addtech B | 117.00 | 0.00% | 0.00 | 204 | 115.00 | 115.00 | 117.00 | 16 | 115.00 | 117.00 | 150 | -1.68% | 8.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 278.40 | -2.18% | -6.20 | 258 | 281.40 | 278.25 | 281.40 | 5 | 270.00 | 278.60 | 27 | -0.57% | -6.83% |
| Admiral Group | 2957.00 | 0.51% | 15.00 | 29844 | 2952.00 | 2949.00 | 2981.00 | 196 | 2955.00 | 2958.00 | 209 | 0.89% | 1.48% |
| Aedifica | 98.80 | 0.92% | 0.90 | 296 | 97.00 | 97.00 | 98.90 | 17 | 97.80 | 98.90 | 113 | 1.13% | 1.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AEGON | 3.57 | 0.00% | 0.00 | - | 3.57 | 3.57 | 3.57 | 2290 | 3.50 | 3.50 | 2132 | -1.57% | 10.36% |
| AF Gruppen ASA | 175.40 | 0.00% | 0.00 | - | 175.40 | 175.40 | 175.40 | 177 | 173.80 | 176.00 | 371 | 0.00% | 0.00% |
| AF Poeyry B | 238.60 | -1.08% | -2.60 | 12 | 238.60 | 238.60 | 238.60 | 70 | 238.60 | 243.00 | 67 | -4.48% | -5.09% |
| AGEAS/NV | 45.64 | 0.00% | 0.00 | - | 45.64 | 45.64 | 45.64 | 5 | 44.82 | 43.86 | 49 | 0.00% | 4.42% |
| AGGREKO | 622.50 | -2.28% | -14.50 | 103009 | 628.00 | 611.50 | 628.50 | 3399 | 597.00 | 646.50 | 3195 | -1.58% | -0.72% |
| Air France-KLM | 4.64 | -2.52% | -0.12 | 10055 | 4.60 | 4.60 | 4.65 | 26 | 4.62 | 4.64 | 508 | -9.27% | -9.48% |
| Air Liquide | 131.65 | 0.00% | 0.00 | - | 131.65 | 131.65 | 131.65 | 8 | 131.50 | 131.75 | 5 | -0.47% | -2.30% |
| Airbus Group | 88.69 | -1.11% | -1.00 | 3405 | 89.11 | 88.29 | 89.23 | 5 | 83.50 | 97.00 | 5 | -4.07% | -1.58% |
| AIXTRON | 16.00 | 0.00% | 0.00 | - | 16.00 | 16.00 | 16.00 | 6 | 14.86 | 16.00 | 218 | 8.59% | 11.93% |
| Akastor ASA | 7.12 | 0.00% | 0.00 | - | 7.12 | 7.12 | 7.12 | 110 | 7.06 | 7.30 | 4294 | 0.00% | 0.21% |
| Aker ASA | 726.50 | 0.00% | 0.00 | - | 726.50 | 726.50 | 726.50 | 34 | 672.00 | 728.50 | 34 | 13.43% | 30.08% |
| Aker BP | 225.50 | -2.63% | -6.10 | 3060 | 227.00 | 223.10 | 227.00 | 2 | 225.50 | 224.90 | 58 | -4.57% | 4.49% |
| AKER SOLUTIONS | 17.30 | 0.00% | 0.00 | - | 17.30 | 17.30 | 17.30 | 64 | 17.45 | 26.80 | 160 | 0.00% | 5.26% |
| Akzo Nobel | 85.90 | -2.06% | -1.81 | 17229 | 85.05 | 85.39 | 85.90 | 6 | 85.90 | 85.38 | 8 | -4.17% | -2.81% |
| ALFA LAVAL | 236.25 | -0.48% | -1.15 | 10312 | 235.75 | 235.75 | 236.25 | 69 | 235.30 | 269.00 | 11 | 0.62% | 3.98% |
| ALLIANZ | 194.70 | -2.10% | -4.18 | 359 | 195.62 | 194.48 | 195.62 | 5 | 180.50 | 210.00 | 17 | -3.67% | -3.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 47.51 | -2.26% | -1.10 | 1320 | 47.27 | 47.26 | 47.90 | 6 | 37.50 | 47.55 | 83 | 5.62% | 1.65% |
| Alten | 93.83 | -3.27% | -3.17 | 13 | 93.83 | 93.83 | 93.83 | 3 | 93.30 | 93.95 | 11 | -0.53% | 0.56% |
| Altice Europe A | 5.34 | 0.49% | 0.03 | 1720 | 5.33 | 5.33 | 5.34 | 376 | 5.33 | 5.34 | 1497 | 0.04% | -0.34% |
| Amadeus IT | 54.68 | -0.51% | -0.28 | 621 | 54.00 | 54.00 | 54.90 | 166 | 50.00 | 54.70 | 32 | -2.62% | -8.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 33.98 | 0.00% | 0.00 | - | 33.98 | 33.98 | 33.98 | 5 | 33.53 | 33.46 | 5 | -0.26% | 0.06% |
| ams AG | 21.67 | 1.21% | 0.26 | 20020 | 20.93 | 20.93 | 21.75 | 1659 | 21.55 | 21.65 | 65 | -0.69% | 11.50% |
| Andritz | 40.80 | 0.00% | 0.00 | - | 40.80 | 40.80 | 40.80 | 5 | 40.96 | 40.62 | 5 | 2.54% | 9.21% |
| ANGLO AMERICAN | 2621.00 | -1.69% | -45.00 | 420638 | 2619.00 | 2591.50 | 2644.50 | 120 | 2619.00 | 2621.00 | 120 | -1.60% | 7.99% |
| AB InBev | 54.75 | -1.26% | -0.70 | 12494 | 55.03 | 54.12 | 55.03 | 5 | 40.00 | 112.42 | 19 | -3.64% | -4.37% |
| Anima | 4.05 | 0.00% | 0.00 | - | 4.05 | 4.05 | 4.05 | 200 | 4.05 | 4.17 | 24 | 0.00% | 4.33% |
| ANTOFAGASTA | 1499.00 | -2.69% | -41.50 | 286542 | 1534.25 | 1488.00 | 1537.50 | 215 | 1490.50 | 1498.50 | 52 | -0.76% | 3.84% |
| Aperam | 37.18 | 0.00% | 0.00 | - | 37.18 | 37.18 | 37.18 | 25 | 37.18 | 38.73 | 42 | 2.06% | 8.97% |
| Applus Services | 8.98 | 0.00% | 0.00 | - | 8.98 | 8.98 | 8.98 | 28 | 8.98 | 9.02 | 2 | 0.00% | -0.50% |
| Arcadis | 30.40 | 0.00% | 0.00 | - | 30.40 | 30.40 | 30.40 | 671 | 29.82 | 29.36 | 5 | 0.00% | 12.43% |
| ArcelorMittal | 18.59 | -2.35% | -0.45 | 11074 | 18.61 | 18.47 | 18.81 | 21 | 7.16 | 25.00 | 70 | -5.14% | -1.90% |
| Arkema | 95.66 | -1.36% | -1.32 | 357 | 95.40 | 95.26 | 95.84 | 49 | 95.66 | 95.66 | 1 | -1.00% | 1.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 446.40 | -0.71% | -3.20 | 55441 | 444.00 | 440.40 | 446.40 | 634 | 445.80 | 446.40 | 616 | -1.11% | 3.48% |
| ASHTEAD GROUP | 3827.00 | 1.57% | 59.00 | 310592 | 3814.00 | 3774.00 | 3898.50 | 75 | 3826.00 | 3829.00 | 87 | 4.88% | 11.30% |
| ASM International | 222.85 | -2.32% | -5.30 | 19 | 222.85 | 222.85 | 222.85 | 8 | 222.90 | 227.70 | 5 | 6.35% | 23.36% |
| ASML Holding | 463.68 | -1.59% | -7.50 | 3469 | 463.57 | 461.10 | 465.90 | 6 | 216.00 | 465.05 | 8 | 6.12% | 16.30% |
| ASSA Abloy B | 209.60 | 0.14% | 0.30 | 4023 | 207.80 | 207.80 | 210.00 | 13 | 185.00 | 210.20 | 219 | 0.91% | 3.00% |
| Assicurazioni Genera | 14.44 | -1.67% | -0.24 | 134 | 14.39 | 14.39 | 14.44 | 164 | 14.56 | 14.50 | 145 | -0.52% | 1.23% |
| Associated British F | 2255.00 | -3.14% | -73.00 | 319762 | 2318.00 | 2234.50 | 2322.00 | 139 | 2253.00 | 2256.00 | 309 | 0.29% | -0.62% |
| Astaldi | 0.29 | 0.00% | 0.00 | - | 0.29 | 0.29 | 0.29 | 5596 | 0.32 | 0.31 | 20000 | 0.00% | 0.00% |
| ASTM | 19.40 | 0.00% | 0.00 | - | 19.40 | 19.40 | 19.40 | 101 | 18.57 | 18.00 | 6 | -4.90% | -5.46% |
| Aston Martin Lagonda | 1812.20 | 0.55% | 10.00 | 52648 | 1800.00 | 1734.40 | 1816.00 | 475 | 1801.80 | 2000.00 | 7 | 11.85% | -9.39% |
| AstraZeneca | 7755.00 | 1.40% | 107.00 | 767364 | 7665.00 | 7615.00 | 7778.00 | 74 | 7753.00 | 7760.00 | 276 | 2.46% | 5.65% |
| Atea | 117.80 | 0.00% | 0.00 | - | 117.80 | 117.80 | 117.80 | 156 | 131.60 | 117.80 | 151 | 0.00% | -2.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atlantia | 13.57 | 0.00% | 0.00 | - | 13.57 | 13.57 | 13.57 | 9 | 13.18 | 13.24 | 8 | -0.88% | -7.84% |
| Atlas Copco A | 468.80 | 0.09% | 0.40 | 351 | 467.30 | 466.30 | 468.80 | 47 | 468.80 | 469.30 | 112 | 2.69% | 10.67% |
| Atlas Copco B | 408.20 | 0.17% | 0.70 | 23 | 408.20 | 408.20 | 408.20 | 11 | 341.00 | 409.60 | 5 | 0.20% | 10.18% |
| ATOS | 66.30 | 0.00% | 0.00 | - | 66.30 | 66.30 | 66.30 | 118 | 66.08 | 63.68 | 5 | 0.29% | -11.67% |
| Atresmedia Co.d.Medi | 3.22 | 0.00% | 0.00 | - | 3.22 | 3.22 | 3.22 | 260 | 2.94 | 3.26 | 1154 | 0.00% | 10.62% |
| Atrium European Real | 2.49 | 0.00% | 0.00 | - | 2.49 | 2.49 | 2.49 | 1750 | 2.49 | 2.56 | 2500 | 0.00% | 0.00% |
| Atrium Ljungberg B | 165.40 | 0.00% | 0.00 | - | 165.40 | 165.40 | 165.40 | 92 | 164.40 | 165.20 | 107 | 0.00% | -4.61% |
| AURUBIS | 69.44 | 2.24% | 1.52 | 119 | 69.44 | 69.44 | 69.44 | 9 | 61.60 | 69.66 | 59 | 2.24% | 8.64% |
| Austevoll Seafood | 90.45 | 0.00% | 0.00 | - | 90.45 | 90.45 | 90.45 | 373 | 87.60 | 90.45 | 86 | 3.17% | 3.17% |
| AUTOGRILL | 5.43 | 0.00% | 0.00 | - | 5.43 | 5.43 | 5.43 | 26 | 4.10 | 4.74 | 10000 | 0.00% | -0.50% |
| Avance Gas Holding | 38.96 | 0.00% | 0.00 | - | 38.96 | 38.96 | 38.96 | 239 | 37.14 | 53.00 | 70 | -19.30% | -5.39% |
| Avanza Bank | 244.00 | 2.69% | 6.40 | 13 | 244.00 | 244.00 | 244.00 | 13 | 244.00 | 242.20 | 13 | -3.56% | 4.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 3834.00 | -1.52% | -59.00 | 53678 | 3918.00 | 3823.00 | 3924.50 | 30 | 3832.00 | 3836.00 | 78 | 0.79% | 20.15% |
| Aviva | 349.80 | 0.13% | 0.45 | 1272220 | 349.35 | 345.90 | 351.30 | 912 | 349.70 | 349.90 | 210 | 0.29% | 7.50% |
| AXA S.A. | 19.14 | -2.07% | -0.40 | 1152 | 19.29 | 19.03 | 19.29 | 6 | 19.10 | 24.50 | 54 | -3.58% | -2.13% |
| Axfood | 201.40 | 1.16% | 2.30 | 317 | 200.40 | 200.40 | 201.40 | 109 | 200.20 | 201.40 | 34 | 0.30% | 4.90% |
| AZIMUT | 18.32 | 0.00% | 0.00 | - | 18.32 | 18.32 | 18.32 | 6 | 18.61 | 18.46 | 6 | -1.58% | 3.01% |
| Aéroports de Paris | 92.45 | -2.63% | -2.50 | 11 | 92.45 | 92.45 | 92.45 | 6 | 93.75 | 112.30 | 8 | -4.30% | -12.62% |
| B & M Europ.Value Re | 520.20 | 0.77% | 4.00 | 383279 | 519.40 | 515.20 | 522.20 | 591 | 520.00 | 520.40 | 591 | 3.05% | 0.31% |
| BABCOCK INT GROUP | 210.30 | -1.73% | -3.70 | 277358 | 213.30 | 204.10 | 213.30 | 350 | 209.50 | 211.30 | 889 | -4.41% | -25.66% |
| BAE SYSTEMS | 479.60 | -0.29% | -1.40 | 762215 | 481.80 | 475.95 | 482.90 | 658 | 479.20 | 489.40 | 1000 | -3.33% | -2.32% |
| Bakkafrost P/F | 609.00 | 1.50% | 9.00 | 311 | 619.50 | 604.00 | 619.50 | 3 | 609.00 | 607.50 | 3 | 4.28% | -0.81% |
| BALFOUR BEATTY | 281.00 | 0.14% | 0.40 | 102080 | 278.00 | 275.60 | 282.60 | 1913 | 280.60 | 281.00 | 1799 | -1.75% | 3.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 27.05 | 0.00% | 0.00 | - | 27.05 | 27.05 | 27.05 | 5 | 26.96 | 27.16 | 52 | 0.00% | -0.92% |
| BCA MONTE DEI PASCHI | 1.05 | 0.00% | 0.00 | - | 1.05 | 1.05 | 1.05 | 1976 | 1.09 | 1.08 | 391 | 0.00% | 0.00% |
| BBVA | 3.99 | -1.34% | -0.05 | 316512 | 3.98 | 3.96 | 4.05 | 11030 | 3.98 | 4.19 | 5 | -2.37% | -1.80% |
| B. COM. PORTUGUES | 0.13 | 0.00% | 0.00 | - | 0.13 | 0.13 | 0.13 | 7160 | 0.13 | 0.12 | 34213 | 0.00% | 8.08% |
| BA.SABADELL | 0.38 | -3.32% | -0.01 | 2734 | 0.38 | 0.38 | 0.38 | 2600 | 0.37 | 0.37 | 2688 | -9.01% | 6.07% |
| Banco Santander | 2.57 | -2.98% | -0.08 | 235890 | 2.59 | 2.55 | 2.61 | 1900 | 2.57 | 2.57 | 959 | -5.43% | 0.80% |
| Bank of Georgia | 1186.00 | -0.84% | -10.00 | 5956 | 1196.00 | 1160.00 | 1196.00 | 200 | 1172.00 | 1234.00 | 72 | -0.50% | -2.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 3.38 | 0.00% | 0.00 | 491680 | 3.20 | 3.20 | 3.38 | 30 | 3.22 | 3.19 | 30 | -5.27% | 2.30% |
| Bankia | 1.40 | -7.67% | -0.12 | 11402 | 1.42 | 1.40 | 1.42 | 751 | 1.43 | 1.41 | 714 | -7.67% | -2.60% |
| BANKINTER | 4.88 | -1.97% | -0.10 | 1459 | 4.96 | 4.87 | 4.96 | 201 | 4.88 | 4.88 | 201 | 1.88% | 10.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1745.00 | 0.00% | 0.00 | - | 1745.00 | 1745.00 | 1745.00 | 1 | 1755.00 | 1775.00 | 2 | 0.00% | 0.00% |
| Barclays Bank | 142.70 | -1.56% | -2.26 | 4068034 | 143.92 | 141.98 | 144.28 | 5000 | 140.28 | 143.12 | 5000 | -4.07% | -3.40% |
| Barco | 18.65 | 0.00% | 0.00 | - | 18.65 | 18.65 | 18.65 | 167 | 17.30 | 18.30 | 5 | 0.00% | 4.15% |
| BARRATT DEVELOPMENTS | 694.20 | -1.84% | -13.00 | 248676 | 704.20 | 682.20 | 704.20 | 770 | 693.20 | 694.40 | 749 | -0.29% | 3.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 66.31 | -1.63% | -1.10 | 3837 | 66.17 | 65.92 | 66.46 | 113 | 66.28 | 69.00 | 8 | -1.21% | 2.54% |
| Basware | 42.05 | 0.00% | 0.00 | - | 42.05 | 42.05 | 42.05 | 41 | 41.75 | 42.65 | 20 | 0.00% | 0.00% |
| BAYER | 52.63 | -0.67% | -0.35 | 851 | 52.32 | 52.32 | 52.63 | 12 | 52.46 | 74.00 | 17 | -0.16% | 11.34% |
| BMW | 71.61 | 0.39% | 0.28 | 195 | 71.91 | 71.61 | 71.91 | 471 | 70.29 | 71.32 | 66 | 3.44% | -1.40% |
| BMW Vz | 55.35 | 0.00% | 0.00 | - | 55.35 | 55.35 | 55.35 | 30 | 53.50 | 53.00 | 46 | 0.00% | -0.72% |
| BayWa Vink. | 32.65 | 0.00% | 0.00 | - | 32.65 | 32.65 | 32.65 | 38 | 34.45 | 32.85 | 54 | 0.00% | -1.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 2.19 | 0.00% | 0.00 | - | 2.19 | 2.19 | 2.19 | 2000 | 2.19 | 2.20 | 88 | 0.00% | 0.00% |
| BEAZLEY PLC LS -,05 | 346.00 | -1.48% | -5.20 | 254454 | 345.00 | 343.40 | 348.00 | 270 | 345.60 | 346.60 | 1002 | -0.86% | -5.41% |
| Befimmo | 36.10 | 0.00% | 0.00 | - | 36.10 | 36.10 | 36.10 | 60 | 35.40 | 36.10 | 14 | 0.00% | -0.82% |
| BEIERSDORF | 91.12 | -0.15% | -0.14 | 373 | 90.48 | 90.48 | 91.20 | 17 | 84.00 | 91.26 | 61 | -1.39% | -3.92% |
| Beijer Alma B | 137.60 | 0.00% | 0.00 | - | 137.60 | 137.60 | 137.60 | 148 | 140.20 | 137.20 | 144 | 0.00% | 5.04% |
| Bekaert | 29.01 | 0.00% | 0.00 | - | 29.01 | 29.01 | 29.01 | 268 | 29.16 | 29.48 | 28 | 0.00% | 6.89% |
| BELLWAY | 2845.00 | -2.03% | -59.00 | 38112 | 2890.00 | 2829.00 | 2893.00 | 132 | 2841.00 | 2847.00 | 128 | -1.32% | -4.24% |
| Beneteau | 9.43 | 0.00% | 0.00 | - | 9.43 | 9.43 | 9.43 | 1 | 10.22 | 10.29 | 124 | 0.00% | 0.00% |
| Bergman & Beving B | 97.00 | 0.00% | 0.00 | - | 97.00 | 97.00 | 97.00 | 73 | 96.20 | 98.50 | 494 | 0.00% | 0.00% |
| BERKELEY GROUP | 4465.00 | 0.19% | 8.50 | 32796 | 4429.00 | 4405.00 | 4480.00 | 74 | 4464.00 | 4468.00 | 73 | 0.07% | -6.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 77.10 | 0.00% | 0.00 | - | 77.10 | 77.10 | 77.10 | 150 | 82.00 | 84.50 | 67 | 0.00% | 4.47% |
| BHP Group | 2110.00 | -1.52% | -32.50 | 804136 | 2114.50 | 2080.50 | 2141.50 | 1000 | 2109.00 | 2112.00 | 1000 | -1.10% | 9.37% |
| Bilfinger SE | 29.24 | 0.00% | 0.00 | - | 29.24 | 29.24 | 29.24 | 64 | 19.90 | 29.40 | 6 | 0.76% | 12.55% |
| BillerudKorsnäs | 156.70 | 2.82% | 4.30 | 158 | 155.35 | 155.35 | 156.75 | 134 | 156.55 | 156.05 | 9 | 5.66% | 7.37% |
| bioMerieux | 123.70 | 2.06% | 2.50 | 208 | 121.70 | 121.70 | 123.70 | 2 | 123.70 | 123.10 | 3 | 5.82% | 6.82% |
| BNP Paribas | 43.23 | -2.90% | -1.29 | 51192 | 43.66 | 43.12 | 43.76 | 350 | 42.84 | 45.00 | 8 | -2.55% | -0.47% |
| BODYCOTE PLC LS -,17 | 725.50 | -1.23% | -9.00 | 25340 | 728.50 | 720.00 | 729.75 | 80 | 724.50 | 726.00 | 377 | -1.02% | -3.14% |
| Boliden | 295.85 | -1.15% | -3.45 | 124 | 296.70 | 294.30 | 296.70 | 45 | 296.00 | 295.70 | 84 | 0.15% | 1.15% |
| Bolloré | 3.52 | -0.57% | -0.02 | 477 | 3.51 | 3.51 | 3.52 | 136 | 3.52 | 3.51 | 52 | -1.01% | 3.53% |
| Borregaard | 146.70 | 0.00% | 0.00 | - | 146.70 | 146.70 | 146.70 | 125 | 141.00 | 143.20 | 8 | 0.00% | 3.75% |
| Bouygues | 33.95 | -1.71% | -0.59 | 970 | 34.01 | 33.85 | 34.01 | 32 | 33.97 | 33.95 | 50 | -1.28% | 0.53% |
| BP PLC | 289.40 | -1.33% | -3.90 | 6341427 | 288.25 | 283.65 | 291.10 | 2210 | 284.60 | 290.65 | 2200 | -4.43% | 13.16% |
| Bper Banca | 1.64 | 0.00% | 0.00 | - | 1.64 | 1.64 | 1.64 | 81 | 1.66 | 1.60 | 1389 | -0.77% | 9.86% |
| bpost | 9.51 | 0.00% | 0.00 | - | 9.51 | 9.51 | 9.51 | 348 | 9.28 | 9.53 | 58 | 3.76% | 12.15% |
| Brederode | 81.20 | 0.00% | 0.00 | - | 81.20 | 81.20 | 81.20 | 1 | 81.10 | 82.50 | 12 | 0.00% | 0.00% |
| BREMBO | 10.50 | 0.00% | 0.00 | - | 10.50 | 10.50 | 10.50 | 5000 | 9.90 | 10.79 | 398 | -2.05% | -3.14% |
| Brenntag | 67.46 | 0.03% | 0.02 | 85 | 67.36 | 67.36 | 67.46 | 2 | 67.44 | 67.22 | 38 | 0.81% | 5.41% |
| BREWIN DOLPHIN | 291.50 | -0.51% | -1.50 | 11069 | 292.00 | 287.00 | 292.50 | 95 | 291.00 | 315.00 | 453 | -3.95% | -5.36% |
| BRIT AMER TOBACCO | 2736.50 | -0.53% | -14.50 | 430627 | 2755.00 | 2724.50 | 2757.50 | 100 | 2735.00 | 2738.50 | 500 | -1.08% | 0.59% |
| BRITISH LAND CO | 438.50 | 0.18% | 0.80 | 1217568 | 437.10 | 432.60 | 439.90 | 723 | 437.90 | 438.50 | 689 | -2.36% | -10.25% |
| BRITVIC | 755.00 | -1.31% | -10.00 | 98064 | 767.50 | 752.50 | 767.50 | 120 | 754.00 | 756.00 | 571 | -5.45% | -6.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRUNELLO CUCINELLI | 33.49 | 0.00% | 0.00 | - | 33.49 | 33.49 | 33.49 | 5 | 23.70 | 34.34 | 129 | 0.00% | -5.93% |
| BT GROUP | 134.55 | -1.10% | -1.50 | 1698310 | 135.50 | 134.50 | 136.05 | 5000 | 133.40 | 137.10 | 5000 | -4.30% | 1.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2408.00 | -1.51% | -37.00 | 92945 | 2414.00 | 2389.00 | 2436.00 | 279 | 2405.00 | 2410.00 | 125 | -1.23% | -1.71% |
| BURBERRY GROUP | 1763.00 | -0.87% | -15.50 | 276917 | 1768.00 | 1733.00 | 1769.00 | 184 | 1761.00 | 1764.50 | 287 | 3.25% | -1.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bureau Veritas | 22.15 | -1.20% | -0.27 | 7757 | 22.22 | 22.15 | 22.31 | 297 | 22.03 | 22.15 | 367 | -4.48% | 1.51% |
| BUZZI UNICEM | 20.89 | -1.42% | -0.30 | 111 | 20.68 | 20.66 | 20.89 | 82 | 20.67 | 20.81 | 55 | -1.37% | 6.85% |
| BW LPG | 59.92 | -2.08% | -1.27 | 2578 | 60.02 | 59.92 | 60.02 | 185 | 59.95 | 60.30 | 185 | -1.52% | 2.00% |
| C&C Group | 234.00 | -2.30% | -5.50 | 38616 | 234.50 | 232.50 | 236.00 | 431 | 234.00 | 235.50 | 294 | 0.00% | 3.31% |
| CA IMMO | 35.40 | 0.00% | 0.00 | - | 35.40 | 35.40 | 35.40 | 120 | 36.00 | 37.00 | 36 | 0.28% | 12.38% |
| Cairn Energy | 177.25 | -3.77% | -6.95 | 106301 | 185.20 | 176.70 | 185.20 | 6993 | 170.00 | 250.00 | 20 | -7.39% | -15.35% |
| Caixabank SA | 2.07 | -3.09% | -0.07 | 659 | 2.10 | 2.07 | 2.13 | 484 | 2.08 | 2.06 | 1082 | -6.63% | -1.85% |
| Cap Gemini | 122.20 | -2.00% | -2.50 | 10 | 122.20 | 122.20 | 122.20 | 6 | 40.00 | 125.30 | 3 | -1.31% | -3.74% |
| CAPITA | 35.00 | -5.07% | -1.87 | 380635 | 36.67 | 34.91 | 36.67 | 2000 | 33.00 | 35.00 | 4157 | -5.55% | -11.39% |
| CAPITAL & COUNTIES | 132.40 | -0.23% | -0.30 | 134784 | 131.00 | 130.50 | 132.70 | 800 | 131.70 | 132.70 | 596 | -5.09% | -8.69% |
| Cargotec B | 34.84 | 0.00% | 0.00 | - | 34.84 | 34.84 | 34.84 | 356 | 36.18 | 37.72 | 46 | 0.00% | 2.77% |
| CARLSBERG B | 929.20 | -0.58% | -5.40 | 3153 | 932.40 | 924.20 | 932.40 | 8 | 898.20 | 929.20 | 100 | 1.00% | -4.99% |
| Carnival | 1267.75 | -1.15% | -14.75 | 207563 | 1280.50 | 1250.00 | 1282.00 | 200 | 1264.00 | 1269.00 | 336 | -3.37% | -7.80% |
| Carrefour | 15.04 | 0.00% | 0.00 | - | 15.04 | 15.04 | 15.04 | 149 | 14.78 | 17.00 | 8 | -9.42% | 6.97% |
| Casino Guichard | 27.00 | -2.74% | -0.76 | 2 | 27.00 | 27.00 | 27.00 | 2 | 27.00 | 59.00 | 396 | -2.74% | 7.61% |
| Castellum | 209.60 | 0.53% | 1.10 | 42 | 209.00 | 209.00 | 212.00 | 6 | 211.80 | 209.60 | 8 | 2.04% | 0.43% |
| Caverion | 5.99 | 0.00% | 0.00 | - | 5.99 | 5.99 | 5.99 | 151 | 5.95 | 6.01 | 38 | 0.00% | 3.63% |
| CECONOMY | 5.61 | 0.00% | 0.00 | - | 5.61 | 5.61 | 5.61 | 79 | 5.81 | 6.20 | 196 | 0.00% | -1.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 50.20 | -1.88% | -0.96 | 2555073 | 50.76 | 49.86 | 51.32 | 4646 | 41.00 | 52.20 | 60173 | -0.79% | 7.90% |
| CEZ | 518.00 | 0.00% | 0.00 | - | 518.00 | 518.00 | 518.00 | 1200 | 514.00 | 524.00 | 1200 | 0.00% | 0.00% |
| CGG S.A. | 0.98 | 0.00% | 0.00 | - | 0.98 | 0.98 | 0.98 | 123 | 0.95 | 0.90 | 20600 | 0.00% | 20.33% |
| CHEMRING GROUP | 303.00 | 0.17% | 0.50 | 15742 | 302.50 | 301.50 | 305.00 | 800 | 277.50 | 302.50 | 112 | 0.83% | 6.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 463.20 | 0.00% | 0.00 | - | 463.20 | 463.20 | 463.20 | 2 | 463.20 | 464.20 | 2 | 0.00% | 1.94% |
| CHRISTIAN HANSEN | 529.00 | -1.16% | -6.20 | 1382 | 530.20 | 529.00 | 531.40 | 27 | 528.80 | 529.20 | 42 | -6.34% | -15.74% |
| CFE | 85.40 | 0.00% | 0.00 | - | 85.40 | 85.40 | 85.40 | 16 | 85.70 | 85.40 | 5 | 0.00% | 1.55% |
| Michelin (CGDE) | 111.85 | -0.27% | -0.30 | 178 | 111.05 | 111.05 | 111.85 | 36 | 111.85 | 111.65 | 5 | 3.02% | 6.22% |
| Citycon | 7.89 | 0.00% | 0.00 | - | 7.89 | 7.89 | 7.89 | 13 | 8.13 | 7.99 | 13 | 0.00% | -0.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 77.40 | 0.00% | 0.00 | - | 77.40 | 77.40 | 77.40 | 194 | 75.40 | 77.80 | 14 | 1.67% | -1.28% |
| CLOSE BROTHERS GROUP | 1447.00 | -0.82% | -12.00 | 22770 | 1455.00 | 1436.00 | 1465.00 | 607 | 1388.00 | 1448.00 | 245 | 2.70% | 4.29% |
| CNH Industrial | 11.20 | -0.71% | -0.08 | 4393 | 11.22 | 11.20 | 11.22 | 231 | 11.18 | 11.23 | 19 | -1.13% | 7.74% |
| CNP Assurances | 13.71 | 0.00% | 0.00 | - | 13.71 | 13.71 | 13.71 | 53 | 13.39 | 17.20 | 32 | 2.08% | 3.55% |
| Coca-Cola HBC | 2271.00 | -1.73% | -40.00 | 98106 | 2326.00 | 2263.00 | 2326.00 | 130 | 2268.00 | 2271.00 | 138 | -1.52% | -3.65% |
| COFINIMMO | 123.60 | 0.00% | 0.00 | - | 123.60 | 123.60 | 123.60 | 50 | 123.60 | 124.00 | 22 | 0.49% | 1.64% |
| COLOPLAST | 910.20 | -0.11% | -1.00 | 31 | 900.60 | 900.60 | 910.20 | 10 | 910.20 | 909.60 | 1 | 2.32% | -2.36% |
| Commerzbank | 5.81 | -2.42% | -0.14 | 20360 | 5.81 | 5.76 | 5.88 | 23 | 2.75 | 5.76 | 21 | -0.72% | 9.91% |
| Compagnie de Saint-G | 42.51 | -1.96% | -0.85 | 1243 | 42.44 | 42.30 | 42.56 | 109 | 42.00 | 45.00 | 6 | -1.14% | 12.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 32.34 | -1.58% | -0.52 | 1463 | 32.66 | 32.29 | 32.66 | 234 | 32.42 | 33.96 | 7 | 5.55% | 14.93% |
| Compass Group | 1392.50 | -1.52% | -21.50 | 540258 | 1403.50 | 1380.00 | 1410.00 | 230 | 1391.50 | 1392.50 | 227 | -0.50% | 1.87% |
| Const&Auxiliar de Fe | 39.15 | 0.00% | 0.00 | - | 39.15 | 39.15 | 39.15 | 64 | 38.65 | 38.50 | 189 | 0.00% | 0.00% |
| CONTINENTAL | 119.22 | -1.91% | -2.33 | 52 | 119.22 | 119.22 | 119.22 | 5 | 114.00 | 118.75 | 10 | 0.82% | -2.31% |
| Corporación Financiera | 38.85 | 0.00% | 0.00 | - | 38.85 | 38.85 | 38.85 | 57 | 39.10 | 39.40 | 38 | 0.00% | 0.00% |
| Countrywide | 392.20 | -0.05% | -0.20 | 233 | 392.20 | 392.20 | 392.20 | 5 | 215.00 | 397.20 | 974 | 0.20% | 0.51% |
| Covivio | 68.15 | 0.00% | 0.00 | 57 | 68.15 | 68.15 | 68.15 | 2 | 67.80 | 68.15 | 66 | -12.18% | -9.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 4.41 | 0.00% | 0.00 | - | 4.41 | 4.41 | 4.41 | 187 | 4.12 | 4.19 | 187 | 0.00% | 0.00% |
| Credito Valtellinese | 11.68 | 0.00% | 0.00 | - | 11.68 | 11.68 | 11.68 | 112 | 11.70 | 11.89 | 8 | 0.00% | 1.04% |
| CRH PLC | 3222.00 | -1.17% | -38.00 | 80723 | 3220.00 | 3167.00 | 3231.00 | 90 | 3220.00 | 3223.00 | 80 | -1.38% | 5.26% |
| Croda Int | 6408.00 | 0.82% | 52.00 | 71494 | 6374.00 | 6364.00 | 6424.00 | 51 | 6408.00 | 6412.00 | 51 | 0.72% | -1.99% |
| Crédit Agricole | 9.89 | -1.67% | -0.17 | 4143 | 9.86 | 9.83 | 9.93 | 1200 | 9.86 | 9.91 | 1200 | -2.57% | -4.84% |
| CTS Eventim & Co. | 51.25 | 0.00% | 0.00 | - | 51.25 | 51.25 | 51.25 | 6 | 49.72 | 50.75 | 5 | -3.12% | -5.96% |
| CTT-Correios de Port | 2.58 | 0.00% | 0.00 | - | 2.58 | 2.58 | 2.58 | 705 | 2.45 | 2.58 | 110 | 5.30% | 9.07% |
| D'Ieteren | 68.05 | 0.00% | 0.00 | - | 68.05 | 68.05 | 68.05 | 9 | 72.90 | 69.90 | 31 | 0.00% | 0.67% |
| DLY MAIL & GEN TRUST | 807.00 | -1.22% | -10.00 | 2521 | 806.00 | 792.00 | 809.00 | 1740 | 781.00 | 827.00 | 1625 | 3.99% | 6.18% |
| Daimler | 59.14 | -0.19% | -0.12 | 10582 | 58.27 | 57.80 | 59.77 | 5 | 52.50 | 60.00 | 21 | 5.40% | 1.95% |
| D/S Norden | 119.40 | 0.00% | 0.00 | - | 119.40 | 119.40 | 119.40 | 406 | 119.40 | 120.00 | 118 | 0.00% | 8.94% |
| DANIELI & C | 14.30 | 0.00% | 0.00 | - | 14.30 | 14.30 | 14.30 | 210 | 16.44 | 17.10 | 210 | 0.00% | 0.00% |
| DANIELI +C.RISP.NC | 9.96 | 0.00% | 0.00 | - | 9.96 | 9.96 | 9.96 | 85 | 10.40 | 11.22 | 292 | 0.00% | 3.97% |
| Danone | 54.46 | -0.40% | -0.22 | 340 | 54.54 | 54.46 | 54.54 | 150 | 54.30 | 60.00 | 43 | 2.10% | 0.91% |
| Danske Bank | 113.80 | 0.00% | 0.00 | - | 113.80 | 113.80 | 113.80 | 3 | 114.80 | 114.30 | 85 | 3.41% | 12.84% |
| Dassault Systèmes | 164.55 | 0.18% | 0.30 | 186 | 164.53 | 162.75 | 164.55 | 8 | 164.10 | 164.60 | 30 | 1.42% | -1.05% |
| Davide Campari-Milan | 8.80 | -1.10% | -0.10 | 251 | 8.84 | 8.79 | 8.84 | 893 | 8.83 | 8.82 | 124 | 0.99% | -5.96% |
| DCC | 5816.00 | 0.48% | 28.00 | 28994 | 5784.00 | 5726.00 | 5854.00 | 50 | 5816.00 | 5820.00 | 57 | 2.04% | 11.72% |
| DE LA RUE | 155.60 | -0.26% | -0.40 | 4722 | 155.60 | 152.60 | 157.00 | 385 | 154.20 | 162.20 | 620 | -3.11% | -8.47% |
| De'Longhi | 27.74 | 0.00% | 0.00 | - | 27.74 | 27.74 | 27.74 | 25 | 28.74 | 29.24 | 133 | 8.96% | 7.52% |
| Demant | 238.60 | -0.21% | -0.50 | 628 | 238.50 | 237.50 | 238.90 | 1 | 239.20 | 238.30 | 35 | 4.93% | -0.79% |
| Derwent London | 3132.00 | -0.45% | -14.00 | 22029 | 3128.00 | 3100.00 | 3164.00 | 51 | 3130.00 | 3138.00 | 190 | -4.13% | 1.69% |
| DEUTSCHE BANK | 8.92 | -2.56% | -0.23 | 157 | 8.96 | 8.92 | 8.96 | 11 | 8.80 | 10.00 | 88 | -7.40% | -2.89% |
| DEUTSCHE BOERSE | 133.25 | -1.75% | -2.38 | 49319 | 133.62 | 133.25 | 133.62 | 8 | 132.70 | 132.60 | 6 | 0.23% | -4.72% |
| DEUTSCHE EUROSHOP | 18.15 | 0.00% | 0.00 | - | 18.15 | 18.15 | 18.15 | 118 | 18.00 | 17.70 | 6 | 0.00% | -1.73% |
| DEUTSCHE LUFTHANSA | 10.00 | -2.05% | -0.21 | 3612 | 10.02 | 9.91 | 10.02 | 28 | 9.80 | 15.50 | 550 | -5.03% | -7.62% |
| DEUTSCHE POST | 42.74 | -1.02% | -0.44 | 1553 | 42.94 | 42.45 | 42.94 | 126 | 42.70 | 45.50 | 11 | 0.73% | 5.09% |
| Deutsche Telekom | 15.04 | -0.17% | -0.03 | 7416 | 15.01 | 15.00 | 15.04 | 9 | 14.50 | 15.04 | 9 | 0.12% | 0.13% |
| Deutsche Wohnen | 41.48 | -0.67% | -0.28 | 572 | 41.48 | 41.45 | 41.49 | 11 | 37.90 | 41.31 | 55 | 0.78% | -4.27% |
| DFDS | 276.60 | 0.00% | 0.00 | - | 276.60 | 276.60 | 276.60 | 45 | 276.60 | 280.00 | 279 | 0.00% | 0.58% |
| Diageo | 2905.00 | -0.43% | -12.50 | 385822 | 2941.00 | 2902.00 | 2970.00 | 195 | 2903.50 | 2905.00 | 186 | 0.17% | 0.35% |
| Dialog Semiconductor | 53.52 | 1.54% | 0.81 | 958 | 52.16 | 51.66 | 53.60 | 58 | 53.52 | 58.00 | 9 | 7.42% | 18.49% |
| DiaSorin | 174.80 | 3.74% | 6.30 | 25 | 174.80 | 174.80 | 174.80 | 13 | 174.00 | 166.20 | 14 | 8.00% | 2.94% |
| Direct Line Insuranc | 320.60 | -0.77% | -2.50 | 960517 | 321.30 | 318.50 | 322.80 | 1706 | 320.20 | 321.00 | 1244 | -2.70% | 0.69% |
| DIA | 0.12 | 0.00% | 0.00 | - | 0.12 | 0.12 | 0.12 | 1505 | 0.12 | 0.12 | 924 | 0.00% | 8.83% |
| Dixons Carphone | 115.70 | 0.00% | 0.00 | 603460 | 113.80 | 111.30 | 116.70 | 850 | 115.40 | 120.10 | 26829 | -2.69% | -0.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DMG Mori | 41.35 | 0.00% | 0.00 | - | 41.35 | 41.35 | 41.35 | 86 | 41.00 | 56.40 | 85 | 0.00% | 0.61% |
| DNB ASA | 169.00 | -0.27% | -0.45 | 190 | 169.00 | 169.00 | 169.00 | 70 | 160.00 | 168.80 | 43 | 1.02% | 0.63% |
| DNO ASA | 7.61 | -3.23% | -0.25 | 2268 | 7.86 | 7.61 | 7.86 | 179 | 7.58 | 7.58 | 1183 | 10.77% | 10.77% |
| DO & CO | 60.00 | -2.91% | -1.80 | 783 | 61.60 | 60.00 | 62.20 | 33 | 58.80 | 60.40 | 28 | -11.89% | -10.31% |
| DOMINOS PIZZA UK&IRL | 336.90 | 0.03% | 0.10 | 56786 | 337.20 | 335.40 | 339.20 | 5586 | 323.20 | 337.60 | 464 | 4.11% | 6.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 391.00 | 0.62% | 2.40 | 111329 | 388.40 | 384.60 | 391.80 | 9 | 390.60 | 391.20 | 716 | 1.03% | 4.32% |
| DS Smith | 384.80 | -0.52% | -2.00 | 401868 | 388.20 | 379.60 | 388.20 | 867 | 384.60 | 385.00 | 801 | 0.44% | 2.39% |
| DSV Panalpina | 978.40 | -0.75% | -7.40 | 865 | 984.60 | 973.00 | 986.00 | 52 | 977.20 | 978.40 | 56 | -0.57% | -4.34% |
| Dürr | 33.96 | 0.00% | 0.00 | - | 33.96 | 33.96 | 33.96 | 64 | 33.84 | 41.00 | 11 | 0.95% | 1.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DUNELM GROUP | 1179.00 | -0.08% | -1.00 | 29991 | 1174.00 | 1163.00 | 1189.00 | 269 | 1177.00 | 1180.00 | 68 | -1.67% | -3.12% |
| E.ON | 8.68 | -1.09% | -0.10 | 1599 | 8.71 | 8.66 | 8.71 | 14 | 8.62 | 9.10 | 59 | -1.30% | -4.47% |
| EasyJet | 778.60 | -3.76% | -30.40 | 821234 | 800.00 | 766.40 | 800.00 | 980 | 773.60 | 793.20 | 980 | -5.94% | -6.31% |
| EBRO FOODS | 18.05 | 0.00% | 0.00 | - | 18.05 | 18.05 | 18.05 | 116 | 17.62 | 18.32 | 495 | -2.01% | -5.10% |
| Econocom Group | 2.65 | 0.00% | 0.00 | - | 2.65 | 2.65 | 2.65 | 626 | 2.65 | 2.50 | 42 | 9.26% | 9.26% |
| Edenred | 46.55 | -1.50% | -0.71 | 2273 | 46.34 | 45.73 | 46.71 | 94 | 46.50 | 46.55 | 132 | 0.15% | -0.17% |
| EDP Renováveis | 24.40 | 0.00% | 0.00 | - | 24.40 | 24.40 | 24.40 | 189 | 24.40 | 23.80 | 5 | 6.55% | 7.02% |
| EDP-ENERGIAS | 5.30 | -0.45% | -0.02 | 20221 | 5.31 | 5.24 | 5.31 | 1051 | 5.30 | 5.47 | 26 | -0.80% | 1.84% |
| Eiffage | 75.48 | -3.92% | -3.08 | 112 | 75.10 | 75.10 | 75.48 | 29 | 75.00 | 75.10 | 72 | -5.06% | -4.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 12.31 | -0.08% | -0.01 | 16 | 12.30 | 12.30 | 12.31 | 665 | 12.34 | 12.32 | 10 | 0.12% | -4.57% |
| ELECTROCOMPONENTS | 907.00 | -1.20% | -11.00 | 107718 | 929.50 | 906.00 | 929.50 | 150 | 906.50 | 908.00 | 613 | -0.49% | 3.95% |
| Electrolux B | 206.60 | 0.83% | 1.70 | 631 | 203.40 | 203.40 | 206.60 | 280 | 205.40 | 206.50 | 18 | 6.19% | 7.60% |
| Elekta B | 120.15 | 3.62% | 4.20 | 108 | 120.15 | 120.15 | 120.15 | 107 | 120.30 | 119.00 | 9 | 4.14% | 8.63% |
| Elementis | 113.80 | -2.32% | -2.70 | 110152 | 115.20 | 113.30 | 115.20 | 100 | 102.00 | 114.20 | 487 | -0.35% | -1.34% |
| Elia Group | 100.20 | 0.00% | 0.00 | - | 100.20 | 100.20 | 100.20 | 20 | 100.00 | 101.00 | 18 | 0.20% | 2.87% |
| Elisa A | 46.12 | 0.00% | 0.00 | - | 46.12 | 46.12 | 46.12 | 34 | 47.09 | 46.74 | 5 | 1.21% | 2.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 14.70 | 0.00% | 0.00 | - | 14.70 | 14.70 | 14.70 | 6 | 15.82 | 15.94 | 1368 | 0.00% | -6.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 17.91 | -1.05% | -0.19 | 463 | 17.80 | 17.80 | 17.91 | 74 | 17.88 | 17.91 | 293 | -0.72% | 3.80% |
| Endesa | 21.90 | 0.37% | 0.08 | 2131 | 21.93 | 21.65 | 21.93 | 91 | 21.78 | 21.90 | 85 | -2.08% | -1.93% |
| ENEL | 8.34 | -1.74% | -0.15 | 9712 | 8.40 | 8.33 | 8.40 | 57 | 8.35 | 8.34 | 148 | -5.86% | 0.69% |
| Engie S.A. | 13.09 | -1.84% | -0.24 | 16548 | 13.09 | 13.06 | 13.17 | 605 | 13.06 | 13.08 | 599 | -3.18% | 4.64% |
| ENI | 8.53 | -3.23% | -0.28 | 15976 | 8.51 | 8.41 | 8.54 | 1000 | 8.49 | 8.51 | 1000 | -3.43% | -0.20% |
| EnQuest | 13.22 | 0.15% | 0.02 | 615831 | 12.96 | 12.80 | 13.22 | 7097 | 12.74 | 13.90 | 400 | 1.23% | 16.17% |
| Entra ASA | 192.50 | 0.26% | 0.50 | 134 | 193.00 | 192.50 | 193.00 | 148 | 192.00 | 192.10 | 10 | -0.10% | -0.98% |
| Equinor | 163.43 | -1.13% | -1.88 | 173792 | 163.00 | 161.95 | 164.30 | 900 | 163.30 | 164.50 | 88 | -1.37% | 12.71% |
| Eramet | 41.97 | 0.00% | 0.00 | - | 41.97 | 41.97 | 41.97 | 80 | 37.00 | 54.70 | 8 | 0.00% | -2.41% |
| ERG | 26.42 | 0.61% | 0.16 | 19 | 26.20 | 26.20 | 26.46 | 6 | 26.72 | 26.78 | 232 | 5.51% | 12.33% |
| Ericsson B | 97.48 | -0.29% | -0.28 | 3618 | 97.50 | 97.44 | 97.82 | 900 | 97.34 | 97.78 | 900 | -1.39% | -0.65% |
| Ericsson Telefon A | 106.10 | 0.00% | 0.00 | - | 106.10 | 106.10 | 106.10 | 250 | 98.00 | 107.20 | 10 | 0.00% | 0.00% |
| ERSTE GROUP BANK | 25.97 | -1.37% | -0.36 | 5 | 25.97 | 25.97 | 25.97 | 58 | 25.93 | 26.02 | 6 | -0.15% | 3.18% |
| Essentra | 305.80 | -2.30% | -7.20 | 9559 | 310.00 | 304.80 | 310.00 | 1209 | 303.80 | 305.80 | 68 | -3.53% | -0.97% |
| EssilorLuxottica | 122.65 | 0.00% | 0.00 | - | 122.65 | 122.65 | 122.65 | 14 | 122.50 | 122.95 | 31 | -0.89% | -4.10% |
| Eurazeo | 58.40 | 0.00% | 0.00 | - | 58.40 | 58.40 | 58.40 | 29 | 57.25 | 57.45 | 7 | 0.52% | 4.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurocommercial Prope | 16.27 | 0.00% | 0.00 | - | 16.27 | 16.27 | 16.27 | 7 | 16.22 | 16.98 | 63 | 0.00% | 6.13% |
| Eurofins Scientific | 78.19 | -0.23% | -0.18 | 157 | 77.82 | 77.64 | 78.30 | 3 | 78.20 | 78.19 | 46 | 4.98% | 13.04% |
| Euronav | 6.91 | 0.00% | 0.00 | - | 6.91 | 6.91 | 6.91 | 2100 | 6.62 | 11.90 | 18 | -2.47% | 4.46% |
| Eutelsat Communicati | 9.76 | -1.91% | -0.19 | 178 | 9.76 | 9.76 | 9.76 | 178 | 9.76 | 9.70 | 10 | 3.70% | 5.77% |
| EVN | 18.64 | 0.00% | 0.00 | - | 18.64 | 18.64 | 18.64 | 55 | 19.66 | 21.00 | 4 | 0.00% | 4.84% |
| Evonik Industries | 26.84 | -1.25% | -0.34 | 1054 | 26.76 | 26.73 | 26.98 | 54 | 26.87 | 26.87 | 105 | -0.37% | 0.04% |
| EVRAZ | 515.60 | -0.52% | -2.70 | 346976 | 515.40 | 507.00 | 519.20 | 927 | 515.20 | 516.20 | 929 | 2.75% | 9.66% |
| EVS Broadcast Eq. | 16.26 | 0.00% | 0.00 | - | 16.26 | 16.26 | 16.26 | 193 | 12.98 | 53.70 | 40 | 0.00% | -1.81% |
| Exor NV | 66.66 | 0.00% | 0.00 | - | 66.66 | 66.66 | 66.66 | 32 | 64.00 | 65.88 | 28 | 2.55% | 0.51% |
| EXPERIAN | 2633.00 | -0.45% | -12.00 | 334339 | 2630.00 | 2619.00 | 2653.00 | 115 | 2632.00 | 2634.00 | 117 | -1.31% | -5.66% |
| Fabege | 130.45 | 0.00% | 0.00 | - | 130.45 | 130.45 | 130.45 | 5 | 127.70 | 128.30 | 8 | 0.42% | 0.69% |
| Fagron | 20.64 | 0.00% | 0.00 | - | 20.64 | 20.64 | 20.64 | 5 | 20.54 | 20.62 | 89 | 2.58% | 8.40% |
| Fastighets Balder B | 433.60 | 0.00% | 0.00 | - | 433.60 | 433.60 | 433.60 | 43 | 430.10 | 437.30 | 6 | 0.63% | 0.95% |
| Faurecia | 43.75 | -2.50% | -1.12 | 2186 | 44.16 | 43.75 | 44.37 | 68 | 43.89 | 43.74 | 81 | 6.40% | 4.39% |
| Ferguson | 9120.00 | -1.32% | -122.00 | 76370 | 9286.00 | 9104.00 | 9286.00 | 50 | 9118.00 | 9126.00 | 14 | -1.80% | 2.56% |
| FERROVIAL | 20.22 | -1.12% | -0.23 | 667 | 20.01 | 20.01 | 20.24 | 85 | 20.23 | 20.22 | 340 | -2.25% | -10.96% |
| Fielmann | 67.95 | 0.00% | 0.00 | - | 67.95 | 67.95 | 67.95 | 6 | 60.20 | 71.20 | 40 | 0.00% | 1.95% |
| Financiere de L'Odet | 788.00 | 0.00% | 0.00 | - | 788.00 | 788.00 | 788.00 | 4 | 774.00 | 786.00 | 2 | 0.00% | 0.00% |
| Financière de Tubize | 84.10 | 0.00% | 0.00 | - | 84.10 | 84.10 | 84.10 | 23 | 82.60 | 83.10 | 2 | 0.00% | 1.45% |
| FinecoBank S.p.A. | 13.41 | 0.00% | 0.00 | - | 13.41 | 13.41 | 13.41 | 118 | 13.27 | 13.12 | 9 | -2.10% | -0.06% |
| FIRSTGROUP | 73.80 | -2.38% | -1.80 | 220010 | 75.40 | 72.75 | 75.40 | 2145 | 72.90 | 76.90 | 29151 | -1.01% | -0.54% |
| Fiskars A | 15.02 | 0.00% | 0.00 | - | 15.02 | 15.02 | 15.02 | 10 | 16.00 | 15.10 | 93 | 0.00% | 0.00% |
| FLSMIDTH & CO | 233.90 | 0.00% | 0.00 | - | 233.90 | 233.90 | 233.90 | 12 | 232.60 | 235.10 | 184 | 1.17% | 0.17% |
| FLUGHAFEN WIEN | 30.10 | 0.00% | 0.00 | - | 30.10 | 30.10 | 30.10 | 5 | 26.00 | 28.85 | 6 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 14330.00 | -1.31% | -190.00 | 104754 | 14525.00 | 14180.00 | 14552.50 | 20 | 14320.00 | 14345.00 | 48 | -4.18% | -4.94% |
| FCC | 8.64 | 0.00% | 0.00 | - | 8.64 | 8.64 | 8.64 | 1323 | 8.51 | 8.78 | 299 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FORTUM | 21.13 | -0.61% | -0.13 | 1431 | 21.21 | 20.95 | 21.21 | 78 | 21.05 | 21.19 | 131 | 0.24% | 6.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 45.46 | 0.00% | 0.00 | - | 45.46 | 45.46 | 45.46 | 65 | 43.52 | 43.76 | 171 | -0.24% | -3.24% |
| Frasers Group | 435.30 | 0.12% | 0.50 | 23305 | 430.60 | 429.80 | 438.20 | 3730 | 418.00 | 501.00 | 246 | -0.75% | -4.33% |
| freenet | 17.49 | 0.49% | 0.09 | 20 | 17.50 | 17.49 | 17.50 | 17 | 17.00 | 17.50 | 9 | 0.84% | 1.54% |
| FRESENIUS MED. CARE | 69.36 | 0.81% | 0.56 | 23 | 68.62 | 68.62 | 69.36 | 33 | 69.22 | 71.90 | 5 | 1.54% | 1.26% |
| FRESENIUS | 37.91 | -0.50% | -0.19 | 10 | 37.91 | 37.91 | 37.91 | 28 | 36.70 | 74.90 | 42 | -1.04% | -0.08% |
| FRESNILLO | 1088.00 | -0.46% | -5.00 | 101886 | 1082.50 | 1061.00 | 1093.50 | 293 | 1081.00 | 1087.50 | 293 | 0.18% | -3.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUCHS PETROLUB | 37.25 | 0.00% | 0.00 | - | 37.25 | 37.25 | 37.25 | 1 | 37.25 | 37.95 | 44 | 0.00% | -1.72% |
| FUCHS PETROLUB PRF | 48.56 | 0.00% | 0.00 | - | 48.56 | 48.56 | 48.56 | 5 | 48.56 | 48.62 | 37 | 0.83% | 4.34% |
| Fugro N.V. | 8.31 | -2.58% | -0.22 | 1779 | 8.31 | 8.16 | 8.31 | 519 | 8.32 | 8.48 | 3 | -5.03% | 9.34% |
| G4S PLC | 260.40 | 0.46% | 1.20 | 856033 | 258.00 | 257.90 | 260.40 | 717 | 258.00 | 325.00 | 876 | 0.00% | 2.56% |
| Galapagos | 89.90 | -2.45% | -2.26 | 5 | 89.90 | 89.90 | 89.90 | 100 | 89.44 | 89.70 | 100 | 7.87% | 11.54% |
| GALLIFORD TRY PLC LS | 130.20 | -4.04% | -5.48 | 5775 | 134.56 | 129.55 | 134.56 | 26 | 120.00 | 150.00 | 100 | 0.96% | 5.72% |
| Galp Energia | 8.83 | -5.15% | -0.48 | 17 | 8.83 | 8.83 | 8.83 | 118 | 8.80 | 8.80 | 68 | -1.91% | 0.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 30.22 | -0.33% | -0.10 | 526 | 30.04 | 30.04 | 30.34 | 78 | 30.22 | 38.20 | 5 | 0.80% | 2.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 117.00 | -0.85% | -1.00 | 175 | 116.50 | 116.50 | 117.10 | 21 | 116.40 | 116.70 | 20 | -3.62% | -6.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 155.00 | -1.65% | -2.60 | 8013 | 158.20 | 154.60 | 158.20 | 758 | 148.80 | 162.40 | 659 | -5.14% | 7.49% |
| Genmab | 2649.00 | -0.26% | -7.00 | 388 | 2650.00 | 2643.00 | 2651.00 | 23 | 2642.00 | 2645.00 | 4 | -0.53% | 7.68% |
| GENUS | 4660.00 | 0.17% | 8.00 | 9524 | 4744.00 | 4616.00 | 4744.00 | 106 | 4658.00 | 4666.00 | 29 | 8.32% | 10.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.79 | 0.00% | 0.00 | - | 0.79 | 0.79 | 0.79 | 1676 | 0.79 | 0.81 | 133 | 0.00% | 0.00% |
| Gerresheimer | 89.75 | 0.06% | 0.05 | 2 | 89.75 | 89.75 | 89.75 | 5 | 89.95 | 90.05 | 1 | 1.93% | 1.58% |
| Getinge B | 197.00 | 1.23% | 2.40 | 5 | 197.00 | 197.00 | 197.00 | 10 | 197.55 | 197.00 | 5 | 0.37% | 2.31% |
| Getlink SE | 12.88 | -4.94% | -0.67 | 298 | 13.00 | 12.88 | 13.05 | 891 | 13.01 | 12.96 | 8 | -7.27% | -9.93% |
| GIMV | 50.00 | 0.00% | 0.00 | - | 50.00 | 50.00 | 50.00 | 3 | 50.30 | 50.60 | 35 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 207.60 | 4.37% | 8.70 | 141 | 208.00 | 207.60 | 210.80 | 14 | 208.40 | 208.20 | 65 | 7.56% | 8.52% |
| GLANBIA | 10.23 | 1.39% | 0.14 | 10 | 10.23 | 10.23 | 10.23 | 60 | 10.42 | 10.23 | 10 | 1.39% | -2.39% |
| GLAXOSMITHKLINE | 1380.60 | 0.85% | 11.60 | 1348901 | 1374.80 | 1361.20 | 1384.00 | 428 | 1380.40 | 1381.00 | 210 | -2.30% | 2.59% |
| Glencore | 270.50 | -2.15% | -5.95 | 3932841 | 273.95 | 267.50 | 274.60 | 1164 | 270.50 | 270.65 | 1164 | -3.82% | 15.90% |
| GN Store Nord | 481.80 | 1.07% | 5.10 | 797 | 477.10 | 476.00 | 482.00 | 37 | 476.80 | 481.80 | 84 | 3.84% | -1.30% |
| GO-AHEAD GROUP | 1023.00 | -1.73% | -18.00 | 11940 | 1049.00 | 1005.00 | 1049.00 | 111 | 1000.00 | 2850.00 | 282 | -5.45% | 4.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 913.00 | -1.83% | -17.00 | 17773 | 928.00 | 906.50 | 928.50 | 2333 | 875.50 | 913.50 | 505 | 1.84% | -0.60% |
| GRAINGER | 274.50 | 1.82% | 4.90 | 127673 | 269.00 | 267.00 | 275.40 | 976 | 274.20 | 274.60 | 1322 | -1.05% | -3.41% |
| Grand City Propertie | 20.76 | 0.00% | 0.00 | - | 20.76 | 20.76 | 20.76 | 2 | 20.36 | 20.40 | 114 | 0.39% | -1.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 626.00 | -1.01% | -6.40 | 16977 | 628.00 | 625.40 | 634.60 | 422 | 624.80 | 626.60 | 454 | -2.03% | -6.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS | 2056.00 | -0.10% | -2.00 | 76734 | 2038.00 | 2014.00 | 2072.00 | 218 | 2056.00 | 2060.00 | 199 | 8.61% | 13.84% |
| Grifols CL.B | 15.68 | -1.26% | -0.20 | 558 | 15.56 | 15.56 | 15.72 | 20 | 15.66 | 15.74 | 20 | -1.26% | 1.55% |
| GRIFOLS CL. A | 25.46 | 0.00% | 0.00 | - | 25.46 | 25.46 | 25.46 | 64 | 24.63 | 24.65 | 25 | 6.17% | 6.08% |
| GBL | 85.00 | 0.00% | 0.00 | - | 85.00 | 85.00 | 85.00 | 15 | 72.98 | 90.00 | 40 | 0.43% | 2.66% |
| GRUPO CATALANA NOM.E | 29.52 | 0.00% | 0.00 | - | 29.52 | 29.52 | 29.52 | 17 | 29.90 | 32.10 | 209 | 0.25% | 1.81% |
| H. Lundbeck | 223.95 | 2.56% | 5.60 | 110 | 223.95 | 223.95 | 223.95 | 439 | 227.10 | 232.90 | 163 | 2.56% | 6.90% |
| HALFORDS GROUP | 278.00 | -4.79% | -14.00 | 19635 | 288.50 | 275.25 | 288.50 | 4043 | 266.50 | 350.00 | 81 | -7.33% | 4.02% |
| Halma | 2569.00 | 0.08% | 2.00 | 143072 | 2561.00 | 2560.00 | 2589.00 | 117 | 2567.00 | 2569.00 | 117 | 0.55% | 4.39% |
| Hamburger HafenLog | 18.06 | 0.00% | 0.00 | - | 18.06 | 18.06 | 18.06 | 11 | 14.90 | 18.08 | 84 | 0.00% | -2.80% |
| Hammerson | 20.57 | -6.16% | -1.35 | 2324229 | 21.85 | 20.05 | 21.85 | 84540 | 20.04 | 21.40 | 10 | -8.82% | -17.22% |
| Hannover Rueck | 135.90 | 0.00% | 0.00 | - | 135.90 | 135.90 | 135.90 | 26 | 132.60 | 133.80 | 28 | 1.19% | 2.95% |
| HARGREAVES LANSDOWN | 1655.00 | -0.69% | -11.50 | 315207 | 1658.50 | 1616.00 | 1665.00 | 199 | 1654.50 | 1657.00 | 289 | 5.51% | 9.10% |
| HAYS | 145.40 | 0.28% | 0.40 | 401127 | 145.20 | 143.50 | 145.90 | 2183 | 139.60 | 145.60 | 2192 | 1.04% | 1.43% |
| HeidelbergCement AG | 64.66 | -2.56% | -1.70 | 900 | 64.38 | 64.38 | 64.82 | 6 | 45.50 | 64.68 | 87 | -2.94% | 5.55% |
| Heineken Holding | 76.72 | 0.00% | 0.00 | - | 76.72 | 76.72 | 76.72 | 59 | 75.15 | 76.20 | 59 | -0.16% | -0.68% |
| Heineken | 89.02 | 0.00% | 0.00 | - | 89.02 | 89.02 | 89.02 | 21 | 87.76 | 87.88 | 3 | -0.38% | -2.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 88.64 | -0.81% | -0.72 | 135 | 88.64 | 88.64 | 88.64 | 17 | 88.70 | 88.66 | 130 | -0.85% | -3.76% |
| Henkel & Co. | 77.60 | 0.00% | 0.00 | - | 77.60 | 77.60 | 77.60 | 10 | 78.25 | 78.20 | 24 | -0.45% | -2.14% |
| Hennes & Mauritz B | 183.35 | -0.43% | -0.80 | 322 | 183.32 | 183.32 | 183.35 | 6 | 182.05 | 182.10 | 3653 | 2.29% | 6.01% |
| HERA | 2.98 | 0.00% | 0.00 | - | 2.98 | 2.98 | 2.98 | 639 | 2.90 | 2.84 | 649 | -1.06% | -0.13% |
| HERMES INTL | 874.30 | -0.03% | -0.30 | 65 | 874.70 | 873.40 | 874.70 | 2 | 873.80 | 871.00 | 16 | -0.56% | -0.90% |
| Hexagon B | 765.80 | 0.05% | 0.40 | 257 | 762.80 | 762.40 | 767.20 | 37 | 765.80 | 766.80 | 22 | 1.51% | 1.48% |
| Hexpol B | 89.15 | -1.22% | -1.10 | 299 | 89.85 | 89.15 | 89.85 | 43 | 89.50 | 89.45 | 14 | -0.56% | 1.13% |
| HIKMA PHARMA | 2517.00 | -0.79% | -20.00 | 54790 | 2548.00 | 2513.00 | 2574.00 | 234 | 2517.00 | 2520.00 | 124 | -0.71% | -0.12% |
| HISCOX LTD LS-,065 | 973.40 | -1.86% | -18.40 | 69962 | 990.00 | 969.20 | 991.00 | 123 | 973.80 | 975.20 | 41 | -2.66% | -2.54% |
| HOCHSCHILD MINING | 206.20 | -0.87% | -1.80 | 273500 | 208.20 | 197.50 | 208.20 | 707 | 205.80 | 214.80 | 2192 | 6.67% | -1.43% |
| HOCHTIEF | 87.92 | 0.00% | 0.00 | - | 87.92 | 87.92 | 87.92 | 136 | 84.90 | 87.00 | 1 | 3.75% | 10.04% |
| Holmen B | 397.60 | -1.29% | -5.20 | 83 | 401.00 | 397.60 | 401.00 | 64 | 398.60 | 399.60 | 64 | -0.90% | 0.56% |
| HomeServe | 1079.00 | 0.00% | 0.00 | 143240 | 1070.00 | 1061.00 | 1079.00 | 170 | 1076.00 | 1086.00 | 315 | 0.65% | 5.68% |
| HOWDEN JOINERY GROUP | 686.80 | -1.44% | -10.00 | 115193 | 703.30 | 684.60 | 703.30 | 170 | 681.40 | 687.00 | 537 | -0.32% | -0.98% |
| HSBC Holdings | 406.85 | -1.77% | -7.35 | 2188973 | 406.85 | 405.60 | 411.98 | 1322 | 406.60 | 406.85 | 600 | 0.77% | 7.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 134.60 | 0.00% | 0.00 | - | 134.60 | 134.60 | 134.60 | 8 | 133.20 | 132.60 | 142 | 0.98% | -1.43% |
| Hugo Boss | 27.76 | 0.51% | 0.14 | 704 | 27.45 | 27.45 | 27.83 | 6 | 27.71 | 27.80 | 500 | 5.07% | 0.69% |
| Huhtamäki | 42.12 | -1.13% | -0.48 | 5 | 42.12 | 42.12 | 42.12 | 114 | 37.20 | 42.14 | 38 | 2.18% | -0.89% |
| HUNTING | 208.20 | 1.26% | 2.60 | 17170 | 206.00 | 200.80 | 209.60 | 23 | 208.00 | 217.80 | 367 | -3.70% | -7.55% |
| HUSQVARNA B | 108.60 | -1.00% | -1.10 | 1369 | 108.53 | 108.53 | 108.60 | 91 | 108.75 | 108.65 | 190 | -0.28% | 1.78% |
| Hyve Group | 115.55 | 0.04% | 0.05 | 45812 | 112.40 | 111.20 | 115.55 | 8399 | 110.50 | 120.00 | 10263 | 5.33% | 2.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IBERDROLA | 11.62 | -0.79% | -0.09 | 66135 | 11.65 | 11.60 | 11.69 | 393 | 5.80 | 11.62 | 855 | -2.45% | -0.83% |
| ICA Gruppen | 406.80 | 0.00% | 0.00 | - | 406.80 | 406.80 | 406.80 | 24 | 412.20 | 409.90 | 4 | -1.06% | -1.19% |
| Icade SA | 58.15 | -1.02% | -0.60 | 220 | 58.40 | 57.85 | 58.40 | 10 | 58.30 | 58.35 | 61 | -6.74% | -7.03% |
| IG GROUP HOLDINGS | 786.50 | -5.24% | -43.50 | 178463 | 833.00 | 785.00 | 833.00 | 751 | 785.50 | 813.00 | 150 | -9.75% | -8.76% |
| Iliad | 158.65 | 0.00% | 0.00 | - | 158.65 | 158.65 | 158.65 | 1 | 159.15 | 157.95 | 1 | -0.78% | -5.87% |
| Imerys | 42.78 | 1.47% | 0.62 | 4 | 42.78 | 42.78 | 42.78 | 4 | 42.78 | 49.90 | 8 | 1.47% | 10.66% |
| IMI PLC | 1298.00 | -0.84% | -11.00 | 90805 | 1303.00 | 1285.00 | 1310.00 | 2766 | 1246.00 | 1300.00 | 656 | 1.33% | 10.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Imperial Brands | 1646.00 | 0.06% | 1.00 | 271119 | 1638.50 | 1634.00 | 1664.00 | 138 | 1643.00 | 1647.00 | 120 | 1.01% | 6.54% |
| Inchcape | 661.50 | 0.23% | 1.50 | 42401 | 654.00 | 651.50 | 663.50 | 637 | 660.50 | 661.50 | 659 | 1.53% | 2.00% |
| INDIVIOR PLC DL 0,10 | 129.90 | -1.74% | -2.30 | 96549 | 132.60 | 127.70 | 132.60 | 12000 | 127.50 | 135.20 | 16326 | 12.47% | 19.94% |
| Indra Sistemas A | 6.96 | 0.00% | 0.00 | - | 6.96 | 6.96 | 6.96 | 241 | 7.25 | 7.43 | 446 | 0.00% | -0.64% |
| Inditex Ind De Desno | 25.61 | -1.80% | -0.47 | 3666 | 26.02 | 25.42 | 26.02 | 297 | 25.58 | 25.65 | 310 | -1.27% | -2.07% |
| Industrivärden A | 287.20 | 0.00% | 0.00 | - | 287.20 | 287.20 | 287.20 | 56 | 287.60 | 288.40 | 99 | 1.06% | 4.44% |
| Industrivärden C | 275.20 | 0.04% | 0.10 | 35 | 275.20 | 275.20 | 275.20 | 72 | 271.20 | 275.40 | 144 | 0.04% | 3.32% |
| Indutrade | 173.50 | -1.92% | -3.40 | 19 | 173.70 | 173.50 | 173.70 | 7 | 173.50 | 177.70 | 6 | -1.14% | -1.59% |
| Infineon Technologie | 34.57 | -2.46% | -0.87 | 6017 | 34.95 | 34.45 | 35.01 | 302 | 34.60 | 34.57 | 5 | 3.25% | 9.91% |
| Informa Plc | 515.40 | -2.68% | -14.20 | 687088 | 526.20 | 513.00 | 526.20 | 573 | 515.20 | 515.80 | 550 | -3.77% | -5.64% |
| ING Groep | 7.70 | -2.01% | -0.16 | 35159 | 7.80 | 7.67 | 7.80 | 400 | 7.65 | 8.85 | 33 | -1.97% | 0.35% |
| Intercontinental Hot | 4750.00 | -1.66% | -80.00 | 66911 | 4835.00 | 4680.00 | 4835.00 | 65 | 4746.00 | 4749.00 | 65 | -1.96% | 1.60% |
| Intermediate Capital | 1746.00 | -1.36% | -24.00 | 56312 | 1764.00 | 1738.00 | 1764.00 | 386 | 1745.00 | 1747.00 | 130 | 2.59% | 1.28% |
| International Consol | 151.95 | -3.06% | -4.80 | 4224775 | 154.40 | 148.90 | 154.65 | 2100 | 151.80 | 152.05 | 1499 | -6.32% | -5.00% |
| INTERPUMP GROUP | 40.24 | 0.00% | 0.00 | - | 40.24 | 40.24 | 40.24 | 2 | 40.28 | 39.86 | 5 | -2.57% | -0.10% |
| Intertek Group | 5590.00 | 0.72% | 40.00 | 52113 | 5534.00 | 5512.00 | 5610.00 | 45 | 5586.00 | 5592.00 | 45 | 0.36% | -1.06% |
| INTESA SANPAOLO | 1.88 | -1.83% | -0.04 | 14148 | 1.87 | 1.87 | 1.88 | 139 | 1.88 | 1.88 | 5000 | -0.87% | -1.68% |
| INTL PERSONAL FIN | 78.80 | -1.68% | -1.35 | 67104 | 77.10 | 73.30 | 78.95 | 20 | 76.60 | 80.00 | 1754 | -4.14% | -4.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 228.60 | 0.09% | 0.20 | 843 | 229.40 | 228.60 | 229.40 | 78 | 228.40 | 229.00 | 6 | 0.09% | 5.15% |
| Investec PLC | 189.28 | -3.60% | -7.08 | 75375 | 191.25 | 188.60 | 192.65 | 1444 | 189.00 | 191.20 | 357 | -6.48% | 0.60% |
| Investment AB Latour | 199.00 | 0.00% | 0.00 | - | 199.00 | 199.00 | 199.00 | 19 | 199.10 | 199.20 | 729 | 4.13% | -0.80% |
| Investor A | 618.00 | 0.00% | 0.00 | - | 618.00 | 618.00 | 618.00 | 3 | 627.50 | 624.50 | 74 | 0.00% | 3.00% |
| Investor B | 625.40 | -0.54% | -3.40 | 287 | 624.80 | 623.80 | 625.40 | 72 | 624.20 | 625.40 | 16 | 1.10% | 3.82% |
| Ipsen | 70.15 | -4.30% | -3.15 | 144 | 70.28 | 70.15 | 70.28 | 28 | 71.35 | 71.20 | 26 | -2.23% | 3.93% |
| IPSOS | 26.85 | -4.62% | -1.30 | 1000 | 26.85 | 26.85 | 26.85 | 500 | 26.85 | 26.95 | 5 | -1.29% | -3.07% |
| IREN | 2.13 | 0.00% | 0.00 | - | 2.13 | 2.13 | 2.13 | 2248 | 2.07 | 2.02 | 49 | 0.00% | -0.37% |
| IRISH CONTINENTAL | 4.51 | 0.00% | 0.00 | - | 4.51 | 4.51 | 4.51 | 161 | 4.33 | 4.29 | 75 | 0.00% | 1.40% |
| ISS | 102.75 | 0.00% | 0.00 | - | 102.75 | 102.75 | 102.75 | 80 | 102.75 | 102.90 | 144 | 1.13% | -2.88% |
| ITALMOBILIARE | 29.55 | 0.00% | 0.00 | - | 29.55 | 29.55 | 29.55 | 312 | 28.85 | 29.50 | 5 | 0.00% | 0.00% |
| ITV Plc | 106.20 | -1.35% | -1.45 | 1750671 | 105.55 | 104.30 | 107.50 | 37664 | 103.30 | 106.40 | 4258 | -3.01% | -1.07% |
| JCDECAUX | 15.60 | -4.59% | -0.75 | 497 | 15.60 | 15.60 | 15.60 | 33 | 15.54 | 15.48 | 6 | -4.59% | -16.17% |
| Jeronimo Martins | 14.36 | 0.14% | 0.02 | 3127 | 14.34 | 14.29 | 14.38 | 67 | 14.35 | 14.35 | 50 | -2.86% | 3.27% |
| JM | 302.00 | 0.00% | 0.00 | - | 302.00 | 302.00 | 302.00 | 299 | 299.90 | 335.00 | 1120 | 0.00% | 3.71% |
| WOOD GROUP (JOHN) | 293.90 | -6.28% | -19.70 | 579873 | 306.30 | 289.90 | 307.20 | 420 | 293.00 | 294.20 | 61 | -13.05% | -5.77% |
| Johnson, Matthey | 2984.00 | 0.64% | 19.00 | 161661 | 2953.00 | 2922.00 | 2990.00 | 90 | 2984.00 | 2989.00 | 210 | 8.47% | 23.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 40.02 | 0.00% | 0.00 | - | 40.02 | 40.02 | 40.02 | 33 | 39.10 | 40.16 | 17 | 4.00% | 7.99% |
| Jupiter Fund Managem | 299.00 | -1.90% | -5.80 | 37265 | 300.80 | 296.80 | 302.40 | 989 | 297.80 | 299.00 | 1 | 0.57% | 5.88% |
| JYSKE BANK | 246.05 | 0.00% | 0.00 | - | 246.05 | 246.05 | 246.05 | 79 | 241.60 | 251.50 | 135 | -1.26% | 5.37% |
| K+S AG | 10.06 | 0.00% | 0.00 | - | 10.06 | 10.06 | 10.06 | 3 | 10.05 | 15.20 | 10 | 3.71% | 29.04% |
| KAZAKHMYS | 760.60 | -0.65% | -5.00 | 159608 | 764.60 | 750.20 | 769.20 | 100 | 755.20 | 760.60 | 620 | 4.13% | 15.28% |
| KBC Ancora | 34.14 | -0.47% | -0.16 | 178 | 33.92 | 33.92 | 34.14 | 35 | 34.96 | 34.30 | 3 | -2.46% | -2.62% |
| KBC Groep | 59.11 | -1.45% | -0.87 | 2269 | 58.94 | 58.94 | 59.36 | 44 | 59.14 | 59.24 | 3 | -1.92% | 2.59% |
| KEMIRA | 13.89 | 0.00% | 0.00 | - | 13.89 | 13.89 | 13.89 | 9 | 13.91 | 13.89 | 220 | 0.00% | 7.01% |
| KERING | 544.90 | -0.98% | -5.40 | 723 | 543.20 | 543.20 | 545.75 | 2 | 544.50 | 543.50 | 14 | -2.68% | -8.36% |
| KERRY GROUP A | 113.40 | -0.09% | -0.10 | 455 | 113.60 | 113.00 | 113.60 | 69 | 113.40 | 113.50 | 5 | -0.44% | -4.63% |
| Kesko 'A' | 20.10 | 0.00% | 0.00 | - | 20.10 | 20.10 | 20.10 | 46 | 20.10 | 20.40 | 6 | 0.00% | 0.00% |
| Kesko B | 21.78 | -0.55% | -0.12 | 18 | 21.86 | 21.78 | 21.86 | 41 | 21.80 | 21.66 | 25 | 2.25% | 3.32% |
| Kier Group | 80.50 | -3.36% | -2.80 | 6718 | 81.95 | 80.50 | 81.95 | 71 | 80.00 | 90.00 | 5 | 8.93% | 4.21% |
| Kindred Group | 105.80 | 0.43% | 0.45 | 107 | 105.80 | 105.80 | 105.80 | 12 | 106.05 | 105.90 | 107 | 0.57% | 31.14% |
| Kinepolis Group | 33.73 | 0.00% | 0.00 | - | 33.73 | 33.73 | 33.73 | 46 | 34.40 | 33.00 | 14 | 0.00% | -3.51% |
| KINGFISHER | 272.80 | 0.37% | 1.00 | 789419 | 272.50 | 270.50 | 279.30 | 1000 | 267.80 | 272.80 | 1114 | 1.15% | 0.33% |
| Kingspan Group | 62.50 | -1.26% | -0.80 | 1039 | 63.75 | 60.90 | 64.00 | 5 | 62.50 | 62.60 | 31 | -1.03% | 7.85% |
| Kinnevik AB 'B' | 417.75 | 0.00% | 0.00 | 1955 | 416.85 | 415.98 | 417.75 | 11 | 416.25 | 416.75 | 15 | -0.18% | 0.04% |
| KLOECKNER & CO | 7.79 | 0.00% | 0.00 | - | 7.79 | 7.79 | 7.79 | 13 | 7.91 | 9.00 | 50 | 0.00% | -2.81% |
| Klövern pref | 320.00 | 0.00% | 0.00 | - | 320.00 | 320.00 | 320.00 | 53 | 318.50 | 317.50 | 50 | 0.00% | 0.00% |
| Klövern AB 'B' | 15.57 | 0.00% | 0.00 | - | 15.57 | 15.57 | 15.57 | 1969 | 15.58 | 14.72 | 1036 | 0.00% | 0.00% |
| Klépierre | 16.95 | -0.44% | -0.07 | 821 | 16.77 | 16.66 | 16.95 | 51 | 16.65 | 16.85 | 204 | -9.14% | -8.33% |
| Komercni Banka | 620.00 | 0.00% | 0.00 | - | 620.00 | 620.00 | 620.00 | 550 | 650.00 | 662.00 | 550 | 0.00% | 0.00% |
| KONE | 64.68 | -1.76% | -1.16 | 458 | 65.02 | 64.68 | 65.02 | 64 | 64.86 | 65.00 | 30 | -1.04% | -2.88% |
| Konecranes | 31.32 | 0.00% | 0.00 | - | 31.32 | 31.32 | 31.32 | 5 | 30.92 | 32.48 | 6 | 5.03% | 8.22% |
| Kongsberg Auto | 0.36 | 0.00% | 0.00 | - | 0.36 | 0.36 | 0.36 | 24011 | 0.33 | 0.32 | 6999 | 0.00% | 2.57% |
| Kongsberg Gruppen | 174.00 | 0.00% | 0.00 | - | 174.00 | 174.00 | 174.00 | 6 | 167.40 | 215.50 | 6 | -1.47% | -1.02% |
| Ahold Delhaize | 23.58 | -0.72% | -0.17 | 165 | 23.54 | 23.50 | 23.58 | 29 | 23.60 | 23.58 | 200 | -5.00% | -0.72% |
| BOSKALIS WESTMINSTER | 23.58 | 0.00% | 0.00 | - | 23.58 | 23.58 | 23.58 | 31 | 23.30 | 23.52 | 5 | -1.91% | 4.34% |
| Koninklijke DSM | 146.70 | -0.81% | -1.20 | 75 | 145.95 | 145.55 | 146.70 | 39 | 146.70 | 146.05 | 55 | 4.01% | 3.86% |
| KONINKLIJKE KPN | 2.62 | 0.00% | 0.00 | - | 2.62 | 2.62 | 2.62 | 528 | 2.61 | 2.65 | 52 | -0.23% | 5.10% |
| PHILIPS | 45.51 | 0.18% | 0.08 | 3377 | 45.50 | 45.19 | 45.66 | 186 | 45.09 | 45.55 | 300 | 1.31% | 3.53% |
| Koninklijke Vopak | 41.70 | -1.70% | -0.72 | 52 | 41.70 | 41.70 | 41.70 | 52 | 41.70 | 41.65 | 48 | -2.36% | -2.89% |
| Korian-Medica | 31.37 | -0.22% | -0.07 | 59 | 31.37 | 31.37 | 31.37 | 64 | 31.26 | 31.24 | 5 | -1.85% | 0.22% |
| Krones | 68.00 | 0.00% | 0.00 | - | 68.00 | 68.00 | 68.00 | 81 | 44.00 | 67.95 | 50 | 2.26% | 2.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KUKA | 38.30 | 0.00% | 0.00 | - | 38.30 | 38.30 | 38.30 | 12 | 36.80 | 37.50 | 41 | 0.00% | 0.00% |
| Kungsleden | 90.05 | 0.00% | 0.00 | - | 90.05 | 90.05 | 90.05 | 12 | 86.60 | 90.05 | 14 | 2.21% | -0.33% |
| L'Oreal | 296.10 | 0.44% | 1.30 | 145 | 295.30 | 295.30 | 296.30 | 21 | 296.10 | 296.20 | 31 | -0.37% | -5.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 19.52 | 1.67% | 0.32 | 47 | 19.52 | 19.52 | 19.52 | 47 | 19.52 | 19.10 | 5 | 1.67% | -4.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LANCASHIRE | 725.50 | -0.96% | -7.00 | 30661 | 723.00 | 722.50 | 735.50 | 140 | 723.50 | 725.50 | 530 | 0.80% | 0.35% |
| Land Securities Grou | 633.90 | -1.00% | -6.40 | 299435 | 637.10 | 630.90 | 640.40 | 481 | 633.40 | 634.10 | 481 | -3.56% | -5.56% |
| Lanxess | 63.90 | -2.80% | -1.84 | 989 | 64.13 | 63.84 | 64.13 | 123 | 63.80 | 63.90 | 115 | 0.44% | 0.73% |
| Lassila & Tikanoja | 15.50 | 0.00% | 0.00 | - | 15.50 | 15.50 | 15.50 | 1 | 15.44 | 15.54 | 3 | 3.06% | 3.06% |
| LEG Immobilien | 121.34 | 0.00% | 0.00 | - | 121.34 | 121.34 | 121.34 | 8 | 119.48 | 120.76 | 8 | 0.35% | -4.76% |
| Legal & General | 265.40 | -1.67% | -4.50 | 1081679 | 268.30 | 262.10 | 268.30 | 2480 | 265.00 | 265.60 | 2587 | -2.50% | -0.11% |
| Legrand | 79.54 | -0.65% | -0.52 | 3382 | 79.55 | 79.28 | 79.78 | 12 | 79.72 | 79.58 | 123 | -0.55% | 9.02% |
| LENZING | 94.80 | 0.00% | 0.00 | 3117 | 105.60 | 94.80 | 105.60 | 35 | 106.60 | 101.80 | 32 | 0.00% | 14.49% |
| Leonardo S.p.A. | 5.86 | 0.00% | 0.00 | - | 5.86 | 5.86 | 5.86 | 1 | 4.10 | 5.64 | 18 | 0.00% | -0.98% |
| Leoni | 6.77 | 0.00% | 0.00 | - | 6.77 | 6.77 | 6.77 | 2521 | 5.20 | 7.82 | 50 | 0.00% | 0.00% |
| Leroy Seafood | 62.04 | 0.00% | 0.00 | - | 62.04 | 62.04 | 62.04 | 1666 | 61.38 | 60.64 | 18 | 3.09% | 2.61% |
| Lindab International | 178.55 | 0.00% | 0.00 | - | 178.55 | 178.55 | 178.55 | 88 | 175.60 | 176.50 | 8 | -1.35% | 4.72% |
| LINDE PLC EO 0,001 | 207.80 | -1.33% | -2.80 | 85 | 207.40 | 204.90 | 207.80 | 104 | 208.60 | 255.00 | 5 | -3.26% | -2.07% |
| Lloyds Banking Group | 34.72 | -1.99% | -0.70 | 21951084 | 35.02 | 34.45 | 35.19 | 4500 | 34.71 | 34.92 | 18770 | -3.64% | -5.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 9102.00 | -0.87% | -80.00 | 60194 | 9176.00 | 9038.00 | 9200.00 | 34 | 9096.00 | 9102.00 | 12 | -0.44% | 0.73% |
| LONDONMETRIC PROP PL | 228.80 | 0.53% | 1.20 | 420688 | 227.40 | 227.00 | 231.80 | 420 | 228.20 | 229.20 | 500 | -0.61% | -0.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis AB | 214.00 | 0.00% | 0.00 | - | 214.00 | 214.00 | 214.00 | 769 | 224.80 | 213.20 | 5 | -5.73% | -5.73% |
| Lundbergföretagen B | 451.40 | 0.00% | 0.00 | - | 451.40 | 451.40 | 451.40 | 58 | 450.80 | 443.80 | 8 | 1.03% | 2.08% |
| Lundin Energy | 239.80 | -4.39% | -11.00 | 99 | 237.70 | 237.70 | 239.80 | 41 | 238.90 | 237.70 | 11 | -4.04% | 7.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 511.30 | 0.24% | 1.20 | 1555 | 505.20 | 505.20 | 511.30 | 2 | 341.70 | 512.00 | 7 | 3.20% | 0.22% |
| Man Group | 152.45 | 0.26% | 0.40 | 221824 | 151.25 | 149.40 | 152.45 | 1881 | 152.20 | 152.60 | 1846 | 1.67% | 10.91% |
| Manz | 34.00 | 0.00% | 0.00 | - | 34.00 | 34.00 | 34.00 | 12 | 33.80 | 45.70 | 16 | 0.00% | 0.29% |
| MAPFRE | 1.63 | 0.00% | 0.00 | - | 1.63 | 1.63 | 1.63 | 400 | 1.45 | 1.56 | 160 | 0.00% | 2.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marks & Spencer (M&S | 143.55 | 0.88% | 1.25 | 1291122 | 143.85 | 140.95 | 144.10 | 159 | 143.45 | 143.75 | 800 | 2.28% | 4.63% |
| Marr S.p.A. | 17.66 | 0.00% | 0.00 | - | 17.66 | 17.66 | 17.66 | 164 | 16.48 | 16.76 | 6 | 0.00% | 5.24% |
| Marston's | 77.90 | -3.65% | -2.95 | 88457 | 80.95 | 77.45 | 81.10 | 922 | 77.90 | 95.00 | 2400 | -0.38% | 3.45% |
| Mayr-Melnhof Karton | 169.20 | 0.00% | 0.00 | - | 169.20 | 169.20 | 169.20 | 8 | 169.00 | 175.00 | 1 | 0.00% | 1.93% |
| MEDIASET | 4.19 | 0.00% | 0.00 | - | 4.19 | 4.19 | 4.19 | 50 | 4.20 | 4.30 | 89 | 0.00% | -1.13% |
| MEDIASET | 2.15 | 0.00% | 0.00 | - | 2.15 | 2.15 | 2.15 | 216 | 2.14 | 2.12 | 97 | 1.51% | 2.38% |
| Mediobanca Banca di | 7.40 | 0.00% | 0.00 | - | 7.40 | 7.40 | 7.40 | 50 | 7.39 | 7.39 | 71 | -1.28% | -2.20% |
| Medivir B | 8.38 | 0.00% | 0.00 | - | 8.38 | 8.38 | 8.38 | 317 | 8.27 | 10.34 | 952 | 0.00% | 21.79% |
| MEGGITT | 417.80 | -1.69% | -7.20 | 285496 | 421.10 | 413.70 | 421.40 | 20 | 219.00 | 434.40 | 9553 | -3.38% | -11.52% |
| Mekonomen | 93.15 | 0.00% | 0.00 | - | 93.15 | 93.15 | 93.15 | 113 | 93.05 | 94.25 | 12 | 0.00% | 2.31% |
| Melexis | 93.35 | -1.58% | -1.50 | 403 | 93.45 | 93.15 | 93.50 | 1 | 96.25 | 92.95 | 75 | -2.86% | 16.47% |
| Melrose Industries | 175.30 | -3.02% | -5.45 | 1884517 | 177.65 | 174.80 | 179.70 | 1881 | 174.95 | 175.30 | 1200 | -3.55% | -1.18% |
| Mercialys | 7.62 | 0.00% | 0.00 | - | 7.62 | 7.62 | 7.62 | 19 | 7.03 | 7.11 | 78 | 0.00% | 4.89% |
| MERCK KGAA | 140.75 | -0.25% | -0.35 | 687 | 138.80 | 138.72 | 140.75 | 12 | 98.88 | 140.80 | 26 | -5.58% | 0.86% |
| Merlin Properties SO | 7.70 | -0.52% | -0.04 | 3491 | 7.69 | 7.67 | 7.71 | 206 | 7.70 | 11.73 | 250 | -2.22% | -0.90% |
| Metropole TV M6 | 13.74 | 0.00% | 0.00 | - | 13.74 | 13.74 | 13.74 | 412 | 13.76 | 13.88 | 115 | -0.43% | 3.93% |
| Metsä Board B | 9.52 | -1.14% | -0.11 | 1132 | 9.55 | 9.48 | 9.55 | 79 | 9.49 | 9.52 | 139 | 8.06% | 10.25% |
| Metso Outotec | 8.70 | -0.46% | -0.04 | 35380 | 8.81 | 8.62 | 8.81 | 107 | 8.70 | 8.71 | 934 | -0.06% | 6.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Internat | 396.30 | -3.25% | -13.30 | 161310 | 402.90 | 395.90 | 407.70 | 4461 | 380.40 | 412.20 | 5423 | -7.04% | -6.95% |
| Mitchells & Butlers | 280.00 | -0.18% | -0.50 | 294290 | 277.00 | 272.00 | 282.00 | 250 | 122.00 | 280.50 | 119 | 17.65% | 15.94% |
| MITIE GROUP | 42.35 | 1.07% | 0.45 | 5788 | 41.95 | 41.95 | 42.35 | 2936 | 40.15 | 70.00 | 100 | 0.95% | 3.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 156.20 | 0.00% | 0.00 | - | 156.20 | 156.20 | 156.20 | 8 | 130.43 | 138.39 | 8 | 19.36% | 20.09% |
| Moncler | 49.49 | 0.75% | 0.37 | 75160 | 49.49 | 49.49 | 49.49 | 5 | 48.56 | 49.42 | 40 | 2.74% | -1.26% |
| MONDI | 1829.50 | -0.81% | -15.00 | 84284 | 1829.00 | 1813.00 | 1847.00 | 826 | 1818.50 | 1839.50 | 741 | 1.53% | 6.46% |
| MONEYSUPERMARKET.COM | 270.80 | 0.59% | 1.60 | 182477 | 268.00 | 266.60 | 271.40 | 1296 | 270.40 | 270.80 | 1273 | 4.80% | 3.99% |
| Morgan Advanced Mate | 303.75 | -2.33% | -7.25 | 16544 | 307.00 | 302.00 | 307.00 | 1222 | 302.50 | 305.50 | 1201 | -4.18% | -2.49% |
| MorphoSys | 100.78 | 0.00% | 0.00 | - | 100.78 | 100.78 | 100.78 | 5 | 95.10 | 124.50 | 17 | 8.06% | 7.39% |
| MORRISON WM SMKTS | 187.15 | 1.03% | 1.90 | 945014 | 184.25 | 184.20 | 187.30 | 950 | 187.05 | 187.25 | 2312 | 2.55% | 5.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mowi | 189.10 | 0.00% | 0.00 | - | 189.10 | 189.10 | 189.10 | 738 | 187.10 | 210.00 | 6 | 2.49% | -1.12% |
| MTU Aero Engines | 210.75 | 0.00% | 0.00 | 3857 | 204.10 | 204.10 | 210.75 | 19 | 213.70 | 213.50 | 37 | -0.82% | -1.79% |
| Münchener Rück | 234.10 | 0.00% | 0.00 | - | 234.10 | 234.10 | 234.10 | 3 | 229.40 | 230.30 | 5 | -1.80% | -4.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 256.60 | -0.62% | -1.60 | 95565 | 252.40 | 250.60 | 257.60 | 155 | 254.00 | 265.40 | 12195 | -2.80% | 7.10% |
| NATIONAL GRID | 873.80 | 0.51% | 4.40 | 625864 | 870.00 | 869.60 | 880.20 | 560 | 857.20 | 880.80 | 560 | -0.16% | 1.36% |
| Natixis | 3.14 | -0.79% | -0.03 | 387 | 3.14 | 3.14 | 3.14 | 329 | 3.14 | 3.14 | 32 | 0.00% | 12.63% |
| Naturgy Energy Group | 19.52 | 0.00% | 0.00 | - | 19.52 | 19.52 | 19.52 | 33 | 19.31 | 19.52 | 273 | -3.37% | 2.98% |
| NatWest Group | 155.35 | -1.30% | -2.05 | 2632857 | 157.25 | 153.55 | 157.30 | 2008 | 155.25 | 155.40 | 6 | -2.05% | -7.23% |
| NCC AB B | 156.80 | 0.00% | 0.00 | - | 156.80 | 156.80 | 156.80 | 8 | 158.40 | 155.10 | 104 | 3.29% | 4.67% |
| Neles | 10.68 | 0.42% | 0.04 | 45 | 10.68 | 10.68 | 10.68 | 56 | 10.64 | 10.62 | 29 | 0.42% | -1.79% |
| Neste Corp | 61.98 | -1.09% | -0.68 | 155 | 61.98 | 61.24 | 61.98 | 47 | 61.98 | 62.00 | 102 | 3.30% | 4.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nexans | 68.60 | 0.00% | 0.00 | - | 68.60 | 68.60 | 68.60 | 25 | 30.10 | 66.40 | 27 | 0.00% | 15.10% |
| Nexity | 38.62 | 0.00% | 0.00 | - | 38.62 | 38.62 | 38.62 | 28 | 37.50 | 38.46 | 50 | -2.57% | 8.85% |
| NEXT | 7892.00 | -3.14% | -256.00 | 71514 | 8134.00 | 7882.00 | 8136.00 | 37 | 7854.00 | 7898.00 | 45 | -1.34% | 11.25% |
| Nibe Industrier B | 292.45 | -0.46% | -1.35 | 164 | 292.45 | 292.45 | 292.45 | 1 | 205.50 | 293.60 | 28 | 5.12% | 8.15% |
| Nkt A/S | 279.00 | 0.00% | 0.00 | - | 279.00 | 279.00 | 279.00 | 50 | 259.80 | 273.20 | 50 | 0.00% | 2.35% |
| NN Group | 35.45 | -1.77% | -0.64 | 21325 | 35.47 | 35.45 | 35.47 | 82 | 35.62 | 35.59 | 2 | -3.58% | -0.76% |
| Nobia | 65.70 | 0.00% | 0.00 | - | 65.70 | 65.70 | 65.70 | 16 | 68.30 | 69.20 | 21 | 0.00% | 0.00% |
| NOKIA | 3.38 | -0.28% | -0.01 | 59650 | 3.39 | 3.38 | 3.42 | 1700 | 3.37 | 3.50 | 1196 | 0.57% | 7.03% |
| NOKIAN TYRES | 30.79 | -1.12% | -0.35 | 1650 | 31.20 | 30.79 | 31.20 | 135 | 30.83 | 30.79 | 36 | 1.62% | 6.50% |
| Nordea Bank | 70.79 | -0.59% | -0.42 | 3116 | 70.91 | 70.60 | 70.93 | 278 | 70.60 | 70.79 | 127 | -1.21% | 5.30% |
| Nordic Semiconductor | 137.15 | 0.00% | 0.00 | - | 137.15 | 137.15 | 137.15 | 8 | 141.70 | 148.40 | 5 | 0.00% | -0.54% |
| NORMA Group | 41.48 | 0.00% | 0.00 | - | 41.48 | 41.48 | 41.48 | 306 | 41.28 | 40.70 | 13 | 0.00% | -1.00% |
| Norsk Hydro | 39.20 | -2.44% | -0.98 | 909 | 39.62 | 39.09 | 39.83 | 233 | 39.39 | 39.20 | 463 | -2.46% | -1.67% |
| Norwegian Air Shuttl | 86.16 | 0.00% | 0.00 | - | 86.16 | 86.16 | 86.16 | 1768 | 65.22 | 90.00 | 20 | 0.00% | 0.00% |
| Norwegian Property | 13.20 | 0.00% | 0.00 | - | 13.20 | 13.20 | 13.20 | 1025 | 13.20 | 13.50 | 1518 | 0.00% | 0.00% |
| NOS SGPS | 2.87 | 0.00% | 0.00 | - | 2.87 | 2.87 | 2.87 | 1000 | 2.90 | 4.15 | 51 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 444.12 | -0.20% | -0.88 | 1437 | 444.30 | 442.30 | 446.40 | 300 | 444.35 | 445.20 | 300 | 0.36% | 3.63% |
| NOVOZYMES | 355.40 | -2.01% | -7.30 | 1602 | 354.30 | 353.80 | 355.40 | 139 | 355.00 | 354.60 | 145 | 1.95% | 1.86% |
| Nyrstar | 0.43 | 0.00% | 0.00 | - | 0.43 | 0.43 | 0.43 | 208 | 0.18 | 0.50 | 1597 | 0.00% | 0.00% |
| O2 C.R. | 220.00 | 0.00% | 0.00 | - | 220.00 | 220.00 | 220.00 | 2700 | 217.00 | 224.50 | 2700 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Obrascon Huarte Lain | 0.61 | 0.00% | 0.00 | - | 0.61 | 0.61 | 0.61 | 2176 | 0.57 | 0.59 | 1088 | -1.61% | -1.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2688.00 | 0.64% | 17.00 | 140422 | 2678.00 | 2639.00 | 2700.00 | 115 | 2687.00 | 2690.00 | 90 | 7.09% | 18.26% |
| OCI N.V. | 18.15 | 0.00% | 0.00 | - | 18.15 | 18.15 | 18.15 | 5 | 18.18 | 18.10 | 13 | 1.85% | 15.61% |
| OEsterreichische Pos | 32.00 | 0.00% | 0.00 | - | 32.00 | 32.00 | 32.00 | 5 | 28.60 | 36.60 | 5 | 9.97% | 11.11% |
| Olav Thon | 180.50 | 0.00% | 0.00 | - | 180.50 | 180.50 | 180.50 | 111 | 183.00 | 183.50 | 187 | 0.00% | 0.00% |
| Old Mutual | 61.40 | -4.30% | -2.76 | 190246 | 61.82 | 61.22 | 62.96 | 9898 | 59.16 | 61.76 | 2 | 4.99% | 2.85% |
| Olvi A | 48.30 | 0.00% | 0.00 | - | 48.30 | 48.30 | 48.30 | 3 | 48.30 | 50.00 | 3 | 0.00% | 0.00% |
| OMV | 36.66 | -3.22% | -1.22 | 80 | 36.80 | 36.64 | 36.80 | 5 | 36.50 | 36.66 | 5 | -0.22% | 10.49% |
| Ontex Group | 9.80 | 0.00% | 0.00 | - | 9.80 | 9.80 | 9.80 | 150 | 9.62 | 9.23 | 11 | -12.26% | -10.91% |
| Orange Belgium | 22.52 | -0.33% | -0.07 | 1217 | 22.55 | 22.52 | 22.55 | 182 | 22.40 | 22.75 | 5 | 2.39% | 3.09% |
| ORANGE SA | 9.62 | 0.44% | 0.04 | 1023 | 9.56 | 9.56 | 9.62 | 24 | 9.56 | 14.90 | 26 | -1.20% | -1.03% |
| Oriola 'B' | 1.94 | 0.00% | 0.00 | - | 1.94 | 1.94 | 1.94 | 836 | 1.94 | 2.00 | 924 | 0.00% | 2.53% |
| Orion A | 37.50 | 0.00% | 0.00 | - | 37.50 | 37.50 | 37.50 | 65 | 37.30 | 37.50 | 49 | 0.00% | 0.00% |
| Orion B | 38.17 | -1.52% | -0.59 | 384 | 38.50 | 38.17 | 38.50 | 5 | 38.46 | 38.84 | 3 | -2.15% | 1.87% |
| Orkla ASA | 84.96 | 0.00% | 0.00 | - | 84.96 | 84.96 | 84.96 | 1214 | 84.10 | 98.60 | 13 | -0.45% | -2.46% |
| Orpea | 114.55 | -1.46% | -1.70 | 5 | 115.15 | 114.50 | 115.15 | 2 | 117.15 | 115.45 | 2 | 4.66% | 6.31% |
| OSRAM Licht | 52.24 | 0.00% | 0.00 | - | 52.24 | 52.24 | 52.24 | 85 | 52.34 | 52.40 | 9 | 0.00% | 0.58% |
| Otello Corporation | 27.40 | 0.00% | 0.00 | - | 27.40 | 27.40 | 27.40 | 6 | 27.40 | 26.80 | 2 | 0.00% | 0.37% |
| OUTOKUMPU | 3.44 | 0.00% | 0.00 | - | 3.44 | 3.44 | 3.44 | 11335 | 3.47 | 3.81 | 12721 | -1.01% | 6.72% |
| OXFORD INSTRUMENTS | 1938.00 | -2.02% | -40.00 | 3900 | 1956.00 | 1938.00 | 1956.00 | 1000 | 1200.00 | 1950.00 | 191 | 0.10% | -3.34% |
| Pagegroup | 448.40 | -0.95% | -4.30 | 35559 | 447.60 | 443.80 | 450.20 | 167 | 448.40 | 519.00 | 100 | 0.99% | 0.49% |
| Pandora | 619.80 | 0.00% | 0.00 | - | 619.80 | 619.80 | 619.80 | 3 | 619.80 | 620.00 | 20 | 1.67% | -9.17% |
| Paragon Banking | 484.20 | -1.43% | -7.00 | 21453 | 482.80 | 480.00 | 487.80 | 8334 | 484.00 | 489.80 | 119 | 0.25% | -1.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab AB B | 99.55 | 0.00% | 0.00 | - | 99.55 | 99.55 | 99.55 | 11 | 99.60 | 99.85 | 11 | 8.15% | 10.80% |
| PEARSON | 720.00 | -0.06% | -0.40 | 309023 | 719.20 | 715.60 | 726.80 | 455 | 719.80 | 720.80 | 714 | 6.67% | 6.16% |
| Pennon Group | 954.20 | 0.04% | 0.40 | 95912 | 955.00 | 946.00 | 955.60 | 328 | 954.00 | 954.80 | 190 | -1.04% | 0.57% |
| Pernod Ricard | 153.80 | 0.49% | 0.75 | 15 | 153.80 | 153.80 | 153.80 | 87 | 152.75 | 154.50 | 17 | -0.65% | -2.47% |
| Persimmon | 2716.00 | -0.80% | -22.00 | 242737 | 2719.00 | 2674.50 | 2749.00 | 245 | 2713.00 | 2718.00 | 258 | 1.00% | -2.06% |
| PETROFAC | 103.50 | -2.17% | -2.30 | 421832 | 102.85 | 101.85 | 108.55 | 206 | 103.70 | 130.00 | 100 | -15.41% | -24.97% |
| Petroleum Geo-Serv | 4.74 | 0.00% | 0.00 | - | 4.74 | 4.74 | 4.74 | 3809 | 4.12 | 4.07 | 1494 | -9.18% | -9.18% |
| Pfeiffer Vacuum Tech | 161.60 | 0.00% | 0.00 | - | 161.60 | 161.60 | 161.60 | 10 | 189.00 | 161.60 | 4 | 0.00% | 3.06% |
| PFNonwowens | 616.00 | 0.00% | 0.00 | - | 616.00 | 616.00 | 616.00 | 500 | 654.00 | 682.00 | 500 | 0.00% | 0.00% |
| Pharol SGPS SA | 0.14 | 0.00% | 0.00 | - | 0.14 | 0.14 | 0.14 | 18758 | 0.12 | 0.13 | 11145 | 0.00% | 11.52% |
| Pharos Energy | 19.89 | -7.92% | -1.71 | 80211 | 20.00 | 19.50 | 20.00 | 260 | 18.50 | 21.00 | 10 | -4.60% | 13.66% |
| PHILIP MORRIS (CR) | 14680.00 | 0.00% | 0.00 | - | 14680.00 | 14680.00 | 14680.00 | 50 | 13260.00 | 13740.00 | 1 | 0.00% | 0.00% |
| Phoenix Group Holdin | 695.60 | -0.54% | -3.80 | 223460 | 699.60 | 690.30 | 701.20 | 443 | 695.40 | 696.20 | 662 | 0.75% | -0.71% |
| PIAGGIO | 2.92 | 0.00% | 0.00 | - | 2.92 | 2.92 | 2.92 | 2416 | 2.74 | 2.97 | 36 | 0.00% | 7.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Playtech | 483.80 | -1.35% | -6.60 | 84536 | 489.20 | 483.10 | 491.10 | 2695 | 464.20 | 503.40 | 4736 | 1.85% | 20.83% |
| Polymetal Intl | 1688.00 | 0.75% | 12.50 | 180654 | 1660.00 | 1653.00 | 1692.50 | 90 | 1686.00 | 1687.50 | 189 | 1.50% | 0.06% |
| Porsche Automobil | 60.80 | 1.95% | 1.16 | 320 | 59.44 | 59.44 | 61.42 | 8 | 60.22 | 64.00 | 5 | 6.63% | 7.27% |
| PostNL | 3.45 | 0.00% | 0.00 | - | 3.45 | 3.45 | 3.45 | 4320 | 3.27 | 3.18 | 555 | 11.90% | 23.47% |
| PREMIER OIL | 19.50 | -3.64% | -0.74 | 39556 | 19.79 | 19.20 | 19.79 | 250 | 17.00 | 21.00 | 1350 | -8.18% | -1.97% |
| Prosegur - Cía degurid | 2.66 | 0.00% | 0.00 | - | 2.66 | 2.66 | 2.66 | 909 | 2.58 | 2.69 | 81 | 0.00% | 8.66% |
| ProSiebenSat.1 Media | 14.40 | 4.84% | 0.67 | 2410 | 14.21 | 14.21 | 14.40 | 11 | 12.20 | 14.22 | 7 | 7.26% | 5.22% |
| Protector Fors | 61.60 | 0.00% | 0.00 | - | 61.60 | 61.60 | 61.60 | 112 | 61.90 | 61.50 | 29 | 0.00% | 2.50% |
| Provident Financial | 247.00 | -6.79% | -18.00 | 97643 | 263.80 | 242.80 | 263.80 | 1667 | 240.00 | 256.80 | 7327 | -10.31% | -20.22% |
| PROXIMUS | 17.32 | 1.20% | 0.20 | 57 | 17.29 | 17.29 | 17.32 | 54 | 17.36 | 26.00 | 80 | 0.54% | 8.42% |
| Prudential | 1390.50 | -2.83% | -40.50 | 892280 | 1407.50 | 1381.00 | 1408.50 | 255 | 1390.00 | 1391.50 | 480 | -2.80% | 3.13% |
| PRYSMIAN | 27.95 | -1.29% | -0.36 | 5572 | 27.61 | 27.50 | 27.95 | 82 | 27.72 | 28.50 | 5 | 0.67% | -3.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 43.05 | -0.62% | -0.27 | 540 | 42.92 | 42.65 | 43.05 | 500 | 42.55 | 51.00 | 5 | -2.25% | 5.00% |
| PUMA | 84.74 | -3.60% | -3.16 | 2396 | 88.89 | 84.71 | 88.90 | 250 | 84.70 | 84.76 | 78 | -3.11% | -8.33% |
| PZ CUSSONS | 234.00 | -0.53% | -1.25 | 35564 | 235.50 | 232.50 | 235.50 | 50 | 215.00 | 264.50 | 150 | 3.65% | 1.74% |
| QIAGEN | 44.63 | -0.12% | -0.06 | 200 | 44.93 | 44.41 | 44.97 | 19 | 26.00 | 44.35 | 35 | 1.62% | 4.02% |
| QINETIQ GROUP | 318.00 | 0.32% | 1.00 | 85535 | 318.00 | 315.00 | 320.40 | 494 | 317.00 | 370.00 | 62 | -0.62% | -1.61% |
| Quadient | 17.13 | 0.00% | 0.00 | - | 17.13 | 17.13 | 17.13 | 49 | 17.79 | 20.12 | 7 | 0.00% | 8.42% |
| Raiffeisenbank Bank | 17.46 | 0.00% | 0.00 | - | 17.46 | 17.46 | 17.46 | 6 | 16.97 | 20.10 | 8 | 1.93% | 3.87% |
| Raisio V | 3.20 | 0.00% | 0.00 | - | 3.20 | 3.20 | 3.20 | 247 | 3.19 | 3.25 | 223 | 0.00% | 0.00% |
| Rallye | 5.86 | 0.00% | 0.00 | - | 5.86 | 5.86 | 5.86 | 20 | 5.61 | 16.00 | 174 | 0.00% | 0.00% |
| Randstad Holding N.V | 54.48 | 0.00% | 0.00 | - | 54.48 | 54.48 | 54.48 | 25 | 55.18 | 55.84 | 19 | -1.16% | 1.83% |
| RATHBONE BROTHERS | 1562.00 | -0.76% | -12.00 | 33265 | 1566.00 | 1538.00 | 1578.00 | 4 | 1290.00 | 1788.00 | 12 | -0.89% | 1.43% |
| RATIONAL | 789.50 | 0.00% | 0.00 | - | 789.50 | 789.50 | 789.50 | 4 | 823.50 | 809.50 | 1 | 7.12% | 3.54% |
| Ratos B | 38.92 | 0.00% | 0.00 | - | 38.92 | 38.92 | 38.92 | 463 | 38.04 | 38.42 | 95 | 0.00% | 0.93% |
| RCS MEDIAGROUP | 0.56 | 0.00% | 0.00 | - | 0.56 | 0.56 | 0.56 | 2000 | 0.53 | 0.56 | 3206 | 0.00% | -0.18% |
| REC Silicon | 19.83 | 0.00% | 0.00 | - | 19.83 | 19.83 | 19.83 | 1189 | 18.87 | 19.83 | 90 | 19.17% | 23.71% |
| RECKITT BENCKISER | 6286.00 | 0.45% | 28.00 | 166877 | 6270.00 | 6224.00 | 6312.00 | 70 | 6238.00 | 6396.00 | 70 | 0.19% | -3.97% |
| Recordati Industria | 42.46 | 0.00% | 0.00 | - | 42.46 | 42.46 | 42.46 | 5 | 42.52 | 43.64 | 23 | -2.82% | -6.41% |
| RED ELECTRICA | 15.79 | -0.06% | -0.01 | 4590 | 15.85 | 15.66 | 15.85 | 63 | 15.81 | 15.81 | 212 | -2.77% | -6.22% |
| Redrow | 525.00 | -1.78% | -9.50 | 58023 | 531.00 | 520.00 | 531.00 | 277 | 524.50 | 526.50 | 1059 | -1.13% | -8.30% |
| Relx Plc | 1871.00 | 2.83% | 51.50 | 424713 | 1820.50 | 1820.50 | 1876.50 | 120 | 1841.00 | 1872.50 | 397 | 2.94% | 4.00% |
| REN-Redes Energetica | 2.41 | 0.00% | 0.00 | - | 2.41 | 2.41 | 2.41 | 447 | 2.41 | 2.37 | 411 | 0.00% | 1.80% |
| Renault | 34.45 | -2.19% | -0.77 | 2764 | 34.24 | 34.22 | 34.65 | 37 | 34.45 | 34.49 | 11 | 1.98% | -4.08% |
| Renewi | 39.15 | -2.12% | -0.85 | 179816 | 39.70 | 38.75 | 39.70 | 9709 | 37.60 | 45.70 | 6200 | -7.67% | -4.74% |
| Renishaw | 6065.00 | -2.41% | -150.00 | 8326 | 6205.00 | 6030.00 | 6220.00 | 94 | 6055.00 | 6190.00 | 52 | 5.85% | 4.93% |
| Rentokil Initial | 526.00 | -0.11% | -0.60 | 557682 | 526.20 | 524.80 | 530.60 | 210 | 525.60 | 526.20 | 1100 | 1.04% | 3.71% |
| REPSOL | 8.36 | -4.63% | -0.41 | 241 | 8.41 | 8.36 | 8.41 | 151 | 8.45 | 9.09 | 122 | -5.11% | 0.87% |
| Restaurant Group | 65.25 | -0.99% | -0.65 | 58744 | 64.95 | 64.60 | 66.75 | 100 | 60.00 | 75.00 | 382 | 5.75% | 0.54% |
| Rexel | 13.19 | -2.58% | -0.35 | 2477 | 13.24 | 13.18 | 13.24 | 41 | 13.27 | 13.19 | 400 | -2.58% | 1.50% |
| Rheinmetall | 91.18 | 0.00% | 0.00 | - | 91.18 | 91.18 | 91.18 | 5 | 91.18 | 91.06 | 5 | 4.30% | 4.42% |
| RHOEN KLINIKUM | 16.62 | 0.00% | 0.00 | - | 16.62 | 16.62 | 16.62 | 500 | 15.72 | 16.58 | 320 | 0.00% | 0.00% |
| Rightmove | 628.00 | -0.54% | -3.40 | 215377 | 628.60 | 622.40 | 634.60 | 496 | 627.60 | 628.60 | 716 | 2.82% | -3.03% |
| Ringkjøbing Landbobk | 568.50 | 0.00% | 0.00 | - | 568.50 | 568.50 | 568.50 | 20 | 570.00 | 573.00 | 19 | 0.00% | 2.43% |
| RIO TINTO | 5867.00 | -0.97% | -57.50 | 459000 | 5901.00 | 5805.00 | 5906.00 | 100 | 5790.00 | 5918.00 | 100 | -1.38% | 6.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ROCKWOOL INT B | 2582.00 | 0.70% | 18.00 | 1 | 2582.00 | 2582.00 | 2582.00 | 6 | 2534.00 | 2566.00 | 1 | 4.96% | 12.95% |
| ROLLS ROYCE | 102.95 | -0.82% | -0.85 | 5870643 | 102.90 | 100.40 | 103.65 | 2999 | 102.80 | 103.05 | 6762 | -2.74% | -8.29% |
| ROTORK | 338.40 | -2.14% | -7.40 | 206586 | 348.40 | 336.20 | 348.40 | 251 | 338.00 | 340.00 | 918 | -0.24% | 6.21% |
| Royal Dutch Shell A | 1416.60 | -1.64% | -23.60 | 310807 | 1409.60 | 1397.40 | 1430.80 | 377 | 1415.80 | 1421.40 | 300 | -4.53% | 9.04% |
| Royal Dutch Shell 'B | 1355.40 | -1.74% | -24.00 | 730359 | 1362.00 | 1340.60 | 1369.80 | 346 | 1354.80 | 1355.80 | 346 | -4.62% | 7.79% |
| Royal Mail | 417.10 | 0.14% | 0.60 | 292335 | 414.50 | 410.90 | 421.10 | 480 | 413.80 | 418.90 | 343 | 7.69% | 24.06% |
| Royal Unibrew | 628.80 | 0.16% | 1.00 | 18 | 628.80 | 628.80 | 628.80 | 9 | 626.80 | 627.00 | 5 | -0.03% | -11.09% |
| RPS GROUP | 77.80 | -2.38% | -1.90 | 2472 | 76.40 | 76.40 | 78.40 | 750 | 63.00 | 78.30 | 6 | -1.77% | 11.62% |
| RSA INSURANCE GROUP | 676.80 | 0.00% | 0.00 | 496557 | 677.80 | 676.40 | 678.20 | 1775 | 676.80 | 677.00 | 451 | -0.18% | -0.18% |
| Rubis | 38.70 | -2.07% | -0.82 | 578 | 39.10 | 38.70 | 39.10 | 33 | 38.90 | 44.00 | 73 | -3.01% | 2.22% |
| RWE AG | 36.82 | -1.84% | -0.69 | 1850 | 37.28 | 36.48 | 37.28 | 6 | 30.00 | 36.84 | 5 | -1.13% | 6.51% |
| Ryanair Holdings | 15.06 | -1.87% | -0.29 | 435 | 14.86 | 14.86 | 15.06 | 8 | 14.83 | 14.84 | 58 | -4.86% | -8.03% |
| Rémy Cointreau | 145.90 | 0.31% | 0.45 | 95 | 146.20 | 145.60 | 146.20 | 5 | 90.10 | 174.10 | 6 | 1.81% | -3.82% |
| S Immo | 17.06 | 0.00% | 0.00 | - | 17.06 | 17.06 | 17.06 | 213 | 17.70 | 18.00 | 98 | 0.00% | 0.00% |
| Saab B | 231.80 | -1.32% | -3.10 | 5 | 231.80 | 231.80 | 231.80 | 12 | 230.00 | 234.90 | 6 | -1.86% | -3.58% |
| Sacyr SA | 1.96 | 0.00% | 0.00 | - | 1.96 | 1.96 | 1.96 | 826 | 1.93 | 1.94 | 1692 | -3.55% | -3.17% |
| Safilo Group | 0.93 | 0.00% | 0.00 | - | 0.93 | 0.93 | 0.93 | 1879 | 0.99 | 0.95 | 1067 | 0.00% | 16.21% |
| Safran | 110.85 | -1.16% | -1.30 | 1174 | 110.62 | 110.30 | 110.92 | 5 | 110.65 | 110.65 | 113 | -3.36% | -4.69% |
| SAGE GROUP | 606.60 | 0.83% | 5.00 | 943590 | 597.40 | 597.40 | 610.40 | 290 | 606.00 | 606.60 | 280 | 7.10% | 4.01% |
| Sainsbury (J) | 246.30 | 0.57% | 1.40 | 1044985 | 243.90 | 242.70 | 248.20 | 1100 | 246.10 | 246.60 | 1326 | 3.57% | 8.74% |
| Saipem | 2.12 | -3.90% | -0.09 | 956 | 2.14 | 2.12 | 2.14 | 154 | 2.12 | 2.15 | 45 | -14.53% | -4.16% |
| Salmar | 513.40 | 0.00% | 0.00 | - | 513.40 | 513.40 | 513.40 | 40 | 514.80 | 510.80 | 34 | 2.48% | 1.82% |
| SALVATORE FERRAGAMO | 16.29 | 0.00% | 0.00 | - | 16.29 | 16.29 | 16.29 | 7 | 16.23 | 16.14 | 139 | 6.02% | 2.49% |
| SALZGITTER | 21.75 | 0.00% | 0.00 | - | 21.75 | 21.75 | 21.75 | 5 | 21.25 | 21.66 | 5 | 0.00% | -0.16% |
| Sampo 'A' | 35.77 | 1.32% | 0.47 | 967 | 35.63 | 35.49 | 35.90 | 30 | 35.88 | 35.78 | 15 | 1.95% | 3.10% |
| Sandvik | 218.20 | 0.18% | 0.40 | 337 | 218.40 | 217.90 | 218.60 | 11 | 187.00 | 218.40 | 242 | 0.16% | 7.65% |
| Sanofi | 81.36 | -0.60% | -0.49 | 541 | 81.33 | 80.70 | 81.80 | 90 | 81.08 | 81.68 | 90 | -0.48% | 3.17% |
| SANOMA | 13.48 | 0.00% | 0.00 | - | 13.48 | 13.48 | 13.48 | 374 | 14.36 | 14.38 | 15 | 0.00% | -2.60% |
| SAP SE | 104.72 | -0.19% | -0.20 | 5383 | 104.52 | 103.24 | 104.74 | 5 | 103.24 | 112.00 | 5 | 1.02% | -2.62% |
| SARAS | 0.63 | 0.00% | 0.00 | - | 0.63 | 0.63 | 0.63 | 200 | 0.62 | 0.64 | 26385 | 0.00% | 5.37% |
| SAVILLS | 1067.00 | 0.66% | 7.00 | 12241 | 1063.00 | 1056.00 | 1072.00 | 5 | 675.00 | 1110.00 | 2714 | 2.40% | 10.80% |
| SBM Offshore | 14.87 | -3.32% | -0.51 | 123 | 14.90 | 14.87 | 14.90 | 1 | 14.63 | 14.72 | 52 | -8.03% | -4.22% |
| Schibsted | 338.80 | 0.00% | 0.00 | - | 338.80 | 338.80 | 338.80 | 52 | 327.30 | 511.00 | 5 | -1.70% | -7.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 125.17 | -0.14% | -0.17 | 2148 | 124.45 | 124.45 | 125.42 | 63 | 125.05 | 125.25 | 62 | 1.60% | 5.06% |
| Schoeller-Bleckmann | 32.40 | 0.00% | 0.00 | - | 32.40 | 32.40 | 32.40 | 332 | 33.05 | 36.10 | 324 | 0.00% | 3.51% |
| Schroders | 2390.00 | -0.42% | -10.00 | 82 | 2370.00 |