Finanz und Wirtschaft 
14.08.2020 19:44:11
Chart
Kursdaten
| Kurs | 672.23 | Eröffnung | 678.59 |
| Diff. absolut | -8.48 | Tages-Hoch | 678.59 |
| Diff. % | -1.25 % | Tages-Tief | 666.20 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 13.08.2020 | 680.71 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 14.08.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 14.08.2020 / 19:44 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -5.70% | 721.0 | 450.0 |
| 1 Woche | 1.73% | 683.9 | 657.9 |
| 1 Monat | 4.37% | 683.9 | 643.4 |
| 3 Monate | 24.25% | 683.9 | 541.2 |
| 6 Monate | -5.64% | 715.6 | 450.0 |
| 1 Jahr | 8.74% | 721.0 | 450.0 |
| 3 Jahre | 5.69% | 721.0 | 450.0 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 921.00 | -0.75% | -7.00 | 352751 | 923.40 | 910.00 | 927.80 | 300 | 920.60 | 921.60 | 250 | 1.40% | -15.79% |
| A.P. Moller-Maersk ' | 8345.00 | -1.39% | -117.50 | 293 | 8410.00 | 8345.00 | 8435.00 | 7 | 8330.00 | 8340.00 | 10 | 2.77% | -7.79% |
| A.P. Moller-Maersk B | 9000.00 | -1.25% | -114.00 | 3592 | 9078.00 | 8984.00 | 9110.00 | 3 | 8968.00 | 9006.00 | 10 | 2.79% | -6.48% |
| A2A SpA | 1.28 | -1.35% | -0.02 | 290866 | 1.29 | 1.26 | 1.29 | 8457 | 1.26 | 1.28 | 2653 | 3.31% | -23.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aalberts Industries | 32.65 | -1.18% | -0.39 | 37268 | 32.74 | 32.21 | 32.75 | 266 | 32.62 | 32.65 | 126 | 3.91% | -18.29% |
| Aareal Bank | 19.00 | 2.26% | 0.42 | 105743 | 20.14 | 18.83 | 20.36 | 106 | 18.98 | 19.00 | 20 | 3.43% | -37.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Abengoa A | 0.02 | 0.00% | 0.00 | - | 0.02 | 0.02 | 0.02 | 53460 | 0.01 | 0.01 | 145414 | 0.00% | 8.04% |
| ABG Sundal Collier | 4.54 | -0.22% | -0.01 | 301 | 4.54 | 4.54 | 4.54 | 139 | 4.50 | 4.63 | 7357 | 3.77% | 14.34% |
| ACACIA MINING PLC | 234.40 | - | - | - | - | - | - | 185 | 234.20 | 235.40 | 2214 | -2.01% | 28.26% |
| ACCIONA | 100.00 | -2.25% | -2.30 | 19478 | 101.40 | 99.65 | 101.60 | 36 | 99.45 | 100.20 | 36 | 2.99% | 6.67% |
| ACCOR | 24.23 | -3.73% | -0.94 | 270947 | 24.86 | 24.16 | 24.90 | 312 | 24.20 | 24.24 | 138 | 6.79% | -42.05% |
| ACEA | 17.87 | -1.81% | -0.33 | 25925 | 18.13 | 17.56 | 18.13 | 99 | 17.84 | 18.03 | 200 | 2.06% | -3.20% |
| Acerinox | 7.38 | -1.39% | -0.10 | 111929 | 7.43 | 7.34 | 7.43 | 280 | 7.38 | 7.39 | 464 | 2.84% | -26.38% |
| Ackermans & van Haar | 114.70 | -0.61% | -0.70 | 2282 | 114.60 | 113.20 | 114.80 | 104 | 114.50 | 114.80 | 37 | 3.99% | -18.01% |
| ACS ACTIVIDADES DE C | 21.21 | -1.94% | -0.42 | 155073 | 21.35 | 20.48 | 21.36 | 212 | 21.20 | 21.23 | 212 | 3.72% | -40.70% |
| Active Biotech | 2.92 | 0.00% | 0.00 | - | 2.92 | 2.92 | 2.92 | 404 | 2.92 | 2.94 | 1791 | -10.84% | 30.07% |
| Addtech B | 433.40 | -2.17% | -9.60 | 6653 | 440.40 | 432.00 | 440.40 | 310 | 433.60 | 434.20 | 84 | 2.41% | 43.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 266.10 | -0.75% | -2.00 | 125112 | 266.80 | 262.50 | 267.00 | 29 | 265.90 | 266.10 | 10 | 7.00% | -8.46% |
| Admiral Group | 2689.00 | 0.04% | 1.00 | 27480 | 2708.00 | 2676.00 | 2724.00 | 961 | 2636.00 | 2689.00 | 120 | 7.32% | 16.06% |
| Aedifica | 98.90 | 0.00% | 0.00 | 4255 | 99.10 | 97.50 | 99.10 | 20 | 98.50 | 99.10 | 30 | 0.82% | -12.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AEGON | 2.48 | -2.78% | -0.07 | 4761717 | 2.51 | 2.44 | 2.54 | 8457 | 2.43 | 2.48 | 3047 | -9.45% | -39.07% |
| AF Poeyry B | 239.00 | -1.16% | -2.80 | 6771 | 240.40 | 236.60 | 240.40 | 90 | 238.80 | 240.00 | 52 | 2.66% | 9.23% |
| AGEAS/NV | 37.94 | 0.29% | 0.11 | 190703 | 37.87 | 37.12 | 38.01 | 90 | 37.93 | 37.96 | 90 | 7.37% | -28.20% |
| Agfa-Gevaert | 3.71 | 2.06% | 0.07 | 3073 | 3.61 | 3.61 | 3.71 | 111 | 3.55 | 3.72 | 600 | 4.14% | -19.97% |
| AGGREKO | 475.80 | 0.46% | 2.20 | 111449 | 466.60 | 464.40 | 478.80 | 637 | 475.40 | 477.20 | 108 | 15.46% | -43.15% |
| AGRANA Beteiligungs- | 17.16 | 0.59% | 0.10 | 18 | 17.18 | 17.08 | 17.26 | 186 | 16.88 | 17.38 | 186 | 0.12% | -6.84% |
| Air France-KLM | 3.82 | -6.02% | -0.24 | 419966 | 3.93 | 3.78 | 3.95 | 650 | 3.81 | 4.20 | 198 | -0.56% | -61.45% |
| Air Liquide | 140.05 | -1.23% | -1.75 | 57362 | 141.65 | 139.00 | 141.95 | 58 | 139.95 | 140.15 | 59 | 0.13% | 11.11% |
| Airbus Group | 72.22 | -1.71% | -1.26 | 236739 | 72.55 | 70.77 | 72.65 | 100 | 72.19 | 72.23 | 100 | 4.59% | -44.74% |
| AIXTRON | 10.73 | -3.00% | -0.33 | 48245 | 11.10 | 10.69 | 11.11 | 512 | 10.72 | 10.77 | 210 | 0.40% | 26.32% |
| Akastor ASA | 6.27 | -5.00% | -0.33 | 10752 | 6.25 | 6.19 | 6.32 | 1532 | 6.00 | 6.43 | 5008 | 10.00% | -33.33% |
| Aker BP | 181.10 | -1.66% | -3.05 | 159231 | 183.05 | 178.35 | 183.10 | 170 | 180.95 | 181.15 | 148 | 0.75% | -37.14% |
| AKER SOLUTIONS | 18.87 | -0.89% | -0.17 | 530619 | 19.10 | 18.14 | 19.10 | 1000 | 18.81 | 18.96 | 1808 | 6.73% | -23.73% |
| Akzo Nobel | 83.44 | -1.21% | -1.02 | 80287 | 84.46 | 82.40 | 84.60 | 41 | 83.40 | 83.44 | 43 | 2.71% | -8.12% |
| ALFA LAVAL | 222.30 | -1.85% | -4.20 | 107214 | 225.00 | 220.10 | 225.10 | 114 | 222.10 | 222.30 | 471 | 4.02% | -5.69% |
| ALK-Abelló B | 2214.00 | -1.51% | -34.00 | 647 | 2232.00 | 2192.00 | 2242.00 | 6 | 2202.00 | 2220.00 | 13 | 20.60% | 37.75% |
| ALLIANZ | 182.20 | -1.13% | -2.08 | 129065 | 183.20 | 180.36 | 183.62 | 9 | 182.16 | 182.22 | 10 | 2.59% | -16.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 47.83 | -1.01% | -0.49 | 221473 | 48.22 | 47.36 | 48.30 | 68 | 47.86 | 47.88 | 3 | 1.16% | 13.69% |
| Alten | 68.40 | -3.53% | -2.50 | 36001 | 70.85 | 68.10 | 70.90 | 123 | 68.40 | 68.55 | 40 | 0.66% | -39.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amadeus IT | 46.48 | -3.33% | -1.60 | 242588 | 47.69 | 46.45 | 47.69 | 273 | 46.48 | 46.52 | 306 | 3.57% | -36.24% |
| AMAG Austria Metall | 29.05 | 0.00% | 0.00 | - | 29.05 | 29.05 | 29.05 | 20 | 26.80 | 26.00 | 2 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 28.39 | -0.40% | -0.12 | 45070 | 28.47 | 27.99 | 28.52 | 133 | 28.37 | 28.41 | 110 | -1.23% | 10.74% |
| Andritz | 29.26 | -2.47% | -0.74 | 17900 | 29.84 | 29.10 | 29.84 | 2083 | 20.20 | 29.26 | 143 | 1.60% | -24.00% |
| ANGLO AMERICAN | 1886.40 | -2.06% | -39.60 | 593335 | 1908.60 | 1869.20 | 1912.90 | 299 | 1867.20 | 1885.60 | 162 | -0.50% | -11.24% |
| AB InBev | 47.92 | -0.13% | -0.06 | 305619 | 47.69 | 47.22 | 48.00 | 150 | 47.85 | 47.94 | 407 | 4.95% | -34.27% |
| ANTOFAGASTA | 1103.00 | -0.50% | -5.50 | 316004 | 1120.00 | 1096.50 | 1121.00 | 294 | 1101.50 | 1103.00 | 240 | 1.37% | 20.38% |
| Aperam | 24.80 | -1.89% | -0.48 | 16138 | 25.06 | 24.64 | 25.40 | 214 | 24.73 | 24.81 | 366 | 2.39% | -13.32% |
| Arcadis | 18.78 | 0.32% | 0.06 | 8910 | 18.66 | 18.37 | 18.78 | 251 | 18.74 | 18.79 | 3 | 2.74% | -9.45% |
| ArcelorMittal | 10.07 | -1.81% | -0.19 | 1338878 | 10.20 | 9.87 | 10.20 | 800 | 10.06 | 10.07 | 332 | 2.86% | -35.38% |
| Arkema | 93.04 | -1.42% | -1.34 | 44662 | 92.00 | 90.96 | 93.22 | 1 | 92.96 | 93.94 | 293 | 3.19% | -1.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 421.80 | -1.49% | -6.40 | 247134 | 425.00 | 416.60 | 425.00 | 410 | 419.40 | 421.80 | 1215 | 4.64% | -17.34% |
| ASHTEAD GROUP | 2688.00 | -2.82% | -78.00 | 57620 | 2764.00 | 2678.00 | 2768.00 | 254 | 2686.00 | 2692.00 | 268 | 3.07% | 10.80% |
| ASM International | 128.00 | -1.41% | -1.82 | 55327 | 129.65 | 127.05 | 129.65 | 65 | 127.85 | 128.05 | 25 | 1.47% | 29.24% |
| ASML Holding | 314.50 | -1.44% | -4.60 | 118891 | 317.10 | 312.80 | 318.25 | 37 | 314.50 | 314.90 | 441 | 0.56% | 19.47% |
| ASSA Abloy B | 195.65 | -1.61% | -3.20 | 619699 | 198.10 | 193.90 | 198.55 | 400 | 195.60 | 195.75 | 423 | -0.89% | -10.62% |
| Assicurazioni Genera | 13.06 | -1.21% | -0.16 | 780333 | 13.10 | 12.86 | 13.10 | 522 | 13.05 | 13.05 | 512 | 2.35% | -29.14% |
| A.B. Foods | 1956.00 | -1.49% | -29.50 | 125593 | 1977.50 | 1938.00 | 1987.50 | 279 | 1955.00 | 1957.00 | 283 | 3.74% | -24.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASTM | 17.71 | 0.11% | 0.02 | 31725 | 17.73 | 17.27 | 17.73 | 4 | 17.65 | 17.81 | 160 | -0.39% | -34.99% |
| Aston Martin Lagonda | 69.00 | -2.40% | -1.70 | 410187 | 70.55 | 60.60 | 70.55 | 58394 | 66.80 | 69.50 | 2050 | 8.52% | -86.39% |
| AstraZeneca | 8381.00 | -2.10% | -180.00 | 230041 | 8508.00 | 8363.00 | 8534.00 | 80 | 8379.00 | 8383.00 | 65 | 1.58% | 12.62% |
| Atea | 106.40 | -0.75% | -0.80 | 22463 | 107.60 | 105.60 | 107.60 | 360 | 105.40 | 107.00 | 360 | 1.33% | -17.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atlantia | 14.22 | -3.36% | -0.49 | 144117 | 14.52 | 14.18 | 14.52 | 310 | 14.21 | 14.23 | 238 | 3.57% | -31.87% |
| Atlas Copco A | 391.80 | -3.28% | -13.30 | 394679 | 404.00 | 390.70 | 404.00 | 200 | 391.70 | 392.40 | 100 | -1.09% | 4.84% |
| Atlas Copco B | 341.40 | -3.42% | -12.10 | 96079 | 351.90 | 340.70 | 351.90 | 228 | 341.00 | 341.40 | 70 | -1.50% | 4.92% |
| ATOS | 72.00 | -1.72% | -1.26 | 168765 | 73.02 | 71.14 | 73.14 | 50 | 71.94 | 72.00 | 40 | -2.41% | 0.00% |
| Atresmedia Co.d.Medi | 2.44 | -0.25% | -0.01 | 5696 | 2.41 | 2.39 | 2.44 | 7847 | 2.40 | 2.48 | 6687 | 7.31% | -29.96% |
| Atrium European Real | 2.35 | 1.29% | 0.03 | 2095 | 2.38 | 2.34 | 2.38 | 507 | 2.35 | 2.38 | 100 | 3.07% | -32.47% |
| AURUBIS | 58.88 | -2.97% | -1.80 | 13727 | 60.72 | 58.76 | 60.72 | 25 | 58.90 | 59.00 | 153 | -0.91% | 7.52% |
| Austevoll Seafood | 84.10 | -0.65% | -0.55 | 9601 | 84.05 | 83.60 | 84.65 | 398 | 83.90 | 84.40 | 300 | 6.05% | -6.66% |
| AUTOGRILL | 4.51 | 1.21% | 0.05 | 199159 | 4.42 | 4.35 | 4.58 | 692 | 4.42 | 4.52 | 800 | 14.80% | -51.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 4374.00 | -3.70% | -168.00 | 17516 | 4557.00 | 4364.00 | 4558.50 | 687 | 3978.00 | 4380.00 | 36 | 3.89% | -2.32% |
| Aviva | 288.10 | -2.07% | -6.10 | 1057713 | 290.80 | 282.70 | 291.40 | 807 | 285.50 | 288.20 | 2501 | -1.87% | -29.89% |
| AXA | 17.54 | -1.09% | -0.19 | 550321 | 17.55 | 17.24 | 17.60 | 170 | 17.54 | 17.55 | 326 | 3.00% | -30.07% |
| AXFOOD AB | 195.30 | 0.00% | 0.00 | 24669 | 194.70 | 193.30 | 196.30 | 614 | 195.10 | 195.40 | 100 | -0.71% | -6.47% |
| AZIMUT | 16.88 | -0.62% | -0.10 | 37982 | 16.91 | 16.59 | 16.92 | 1702 | 16.61 | 16.89 | 209 | 2.15% | -20.92% |
| Aéroports de Paris | 88.25 | -1.34% | -1.20 | 26706 | 88.00 | 86.70 | 88.50 | 83 | 88.15 | 88.45 | 30 | 5.12% | -49.86% |
| BABCOCK INT GROUP | 282.50 | -1.36% | -3.90 | 158842 | 281.40 | 273.30 | 283.00 | 10000 | 258.70 | 283.20 | 1000 | 2.18% | -54.31% |
| BAE SYSTEMS | 534.80 | -0.34% | -1.80 | 2140740 | 536.00 | 529.40 | 536.00 | 1417 | 534.00 | 534.80 | 1352 | 5.96% | -5.29% |
| BALFOUR BEATTY | 230.80 | -5.18% | -12.60 | 270206 | 242.20 | 230.80 | 243.60 | 1411 | 230.60 | 231.20 | 501 | -8.85% | -12.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 25.48 | -1.70% | -0.44 | 43082 | 25.94 | 25.20 | 25.94 | 138 | 25.46 | 25.50 | 167 | 2.00% | -12.08% |
| BCA MONTE DEI PASCHI | 1.43 | -3.18% | -0.05 | 105144 | 1.46 | 1.42 | 1.46 | 30928 | 1.41 | 1.45 | 1280 | -1.58% | 2.65% |
| BBVA | 2.53 | -55.48% | -3.15 | 6561022 | 2.55 | 2.44 | 2.55 | 4841 | 2.53 | 2.53 | 685 | 0.00% | -49.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| B. COM. PORTUGUES | 0.11 | -0.75% | -0.00 | 302545 | 0.11 | 0.10 | 0.11 | 84574 | 0.10 | 0.11 | 84574 | 4.04% | -47.93% |
| BA.SABADELL | 0.35 | -0.11% | -0.00 | 5435297 | 0.35 | 0.33 | 0.35 | 13900 | 0.35 | 0.35 | 10485 | 9.37% | -66.58% |
| Banco Santander | 1.93 | -1.23% | -0.02 | 8731226 | 1.94 | 1.87 | 1.94 | 8457 | 1.92 | 1.94 | 8457 | 5.35% | -48.31% |
| Bang & Olufsen | 11.91 | -0.08% | -0.01 | 50969 | 11.91 | 11.69 | 11.91 | 550 | 11.86 | 11.93 | 600 | -0.08% | -23.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 1.96 | -0.46% | -0.01 | 565057 | 1.95 | 1.86 | 1.96 | 1000 | 1.95 | 1.96 | 1000 | 4.32% | -60.00% |
| Bankia | 1.16 | -0.92% | -0.01 | 1203172 | 1.16 | 1.14 | 1.17 | 3113 | 1.16 | 1.16 | 4100 | 5.50% | -38.79% |
| BANKINTER | 4.68 | -0.45% | -0.02 | 625860 | 4.68 | 4.57 | 4.70 | 732 | 4.68 | 4.69 | 732 | 4.98% | -28.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1900.00 | 0.00% | 0.00 | - | 1900.00 | 1900.00 | 1900.00 | 5 | 1830.00 | 1985.00 | 2 | -0.52% | -22.13% |
| Barclays Bank | 109.10 | 0.55% | 0.60 | 9902030 | 108.28 | 105.70 | 109.16 | 1300 | 109.04 | 109.12 | 2958 | 4.94% | -39.48% |
| Barco | 16.70 | -1.61% | -0.27 | 38049 | 17.00 | 16.65 | 17.00 | 1724 | 16.41 | 16.72 | 186 | 3.41% | -46.74% |
| BARRATT DEVELOPMENTS | 512.40 | 0.14% | 0.70 | 283173 | 510.20 | 502.40 | 514.20 | 650 | 512.00 | 512.60 | 650 | 1.61% | -31.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 50.28 | -1.74% | -0.89 | 291322 | 50.70 | 49.69 | 50.78 | 159 | 50.26 | 50.28 | 159 | 4.01% | -25.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BAYER | 57.03 | -1.06% | -0.61 | 612593 | 57.36 | 56.61 | 57.52 | 143 | 57.02 | 57.05 | 143 | 2.08% | -21.77% |
| BMW | 58.05 | -0.74% | -0.43 | 328370 | 58.26 | 57.16 | 58.34 | 5 | 58.03 | 58.06 | 71 | 5.20% | -20.83% |
| BMW Vz | 46.30 | -0.30% | -0.14 | 3129 | 46.36 | 45.64 | 46.38 | 189 | 46.28 | 46.36 | 40 | 6.19% | -15.97% |
| BayWa Vink. | 28.75 | -1.20% | -0.35 | 107 | 29.00 | 28.75 | 29.00 | 45 | 28.55 | 33.25 | 37 | 1.95% | 1.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 2.09 | 0.97% | 0.02 | 57933 | 2.06 | 2.03 | 2.10 | 900 | 2.09 | 2.11 | 1500 | 8.39% | -1.23% |
| BEAZLEY PLC LS -,05 | 431.60 | -0.78% | -3.40 | 53961 | 429.00 | 426.80 | 432.40 | 905 | 431.60 | 432.20 | 985 | 3.13% | -21.90% |
| Befimmo | 38.90 | -1.27% | -0.50 | 1239 | 38.85 | 38.60 | 39.10 | 278 | 38.10 | 39.05 | 40 | 0.78% | -27.96% |
| BEIERSDORF | 95.76 | -1.18% | -1.14 | 70281 | 96.66 | 95.36 | 96.74 | 39 | 95.70 | 95.76 | 39 | -0.35% | -9.96% |
| Beijer Alma B | 126.40 | 0.16% | 0.20 | 1241 | 125.40 | 125.00 | 127.60 | 146 | 126.00 | 128.00 | 16 | 4.46% | -19.28% |
| Bekaert | 17.17 | -0.92% | -0.16 | 1347 | 17.04 | 16.95 | 17.29 | 25 | 16.50 | 17.47 | 969 | 3.19% | -35.31% |
| BELLWAY | 2421.00 | -0.74% | -18.00 | 27669 | 2426.00 | 2398.00 | 2428.00 | 1023 | 2353.00 | 2436.00 | 70 | -4.54% | -35.83% |
| Beneteau | 6.83 | -1.09% | -0.07 | 23103 | 6.74 | 6.74 | 6.86 | 308 | 6.82 | 6.84 | 250 | 5.48% | -36.60% |
| Bergman & Beving B | 79.00 | 0.00% | 0.00 | 190 | 79.20 | 79.00 | 79.20 | 142 | 79.20 | 79.00 | 95 | 0.25% | -2.71% |
| BERKELEY GROUP | 4601.00 | 0.09% | 4.00 | 19523 | 4567.00 | 4535.00 | 4601.00 | 1 | 4594.00 | 4621.00 | 67 | 4.55% | -5.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 69.00 | -2.68% | -1.90 | 18010 | 70.80 | 69.00 | 70.90 | 632 | 68.50 | 69.30 | 230 | 1.02% | 57.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1815.20 | -0.70% | -12.80 | 825208 | 1816.40 | 1804.00 | 1827.80 | 110 | 1814.40 | 1815.60 | 243 | 2.93% | 1.98% |
| Bic | 49.76 | -0.88% | -0.44 | 5310 | 49.42 | 49.30 | 49.81 | 38 | 49.70 | 49.82 | 50 | 1.30% | -19.55% |
| Bilfinger SE | 17.34 | 1.79% | 0.30 | 22084 | 16.89 | 16.67 | 17.40 | 110 | 17.34 | 17.40 | 130 | 8.61% | -49.84% |
| BillerudKorsnäs | 141.55 | -0.11% | -0.15 | 17999 | 141.65 | 139.50 | 141.65 | 187 | 141.05 | 142.10 | 160 | 0.32% | 27.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| bioMerieux | 138.60 | -2.08% | -2.95 | 23055 | 141.00 | 138.40 | 141.70 | 102 | 138.50 | 138.80 | 11 | 1.25% | 78.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BNP Paribas | 36.62 | -1.30% | -0.48 | 641033 | 36.85 | 35.66 | 36.91 | 202 | 36.38 | 36.88 | 202 | 3.58% | -30.60% |
| BODYCOTE PLC LS -,17 | 597.50 | -0.99% | -6.00 | 42582 | 609.75 | 594.50 | 616.50 | 4885 | 570.50 | 756.00 | 10 | 5.97% | -36.67% |
| Boliden | 243.50 | -1.26% | -3.10 | 214654 | 246.00 | 242.80 | 246.70 | 225 | 243.00 | 243.60 | 100 | 1.33% | -2.21% |
| Bolloré | 3.12 | -2.07% | -0.07 | 355926 | 3.16 | 3.09 | 3.17 | 421 | 3.11 | 3.14 | 581 | 4.40% | -17.99% |
| BME | 32.96 | 0.00% | 0.00 | - | 32.96 | 32.96 | 32.96 | 81 | 32.44 | 33.46 | 79 | 0.06% | -3.63% |
| Bonheur ASA | 233.50 | -0.21% | -0.50 | 731 | 234.50 | 232.50 | 234.50 | 70 | 233.00 | 235.50 | 139 | 3.78% | 17.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bouygues | 32.88 | -0.69% | -0.23 | 267812 | 32.93 | 32.27 | 32.99 | 247 | 32.85 | 32.89 | 110 | 2.83% | -12.91% |
| BP | 292.50 | -3.10% | -9.35 | 5645800 | 299.15 | 290.95 | 299.15 | 8639 | 290.30 | 292.65 | 1770 | 2.05% | -36.37% |
| Bper Banca | 2.34 | -1.88% | -0.04 | 109433 | 2.36 | 2.30 | 2.36 | 1900 | 2.34 | 2.34 | 1019 | 7.67% | -47.88% |
| Brederode | 74.70 | 0.13% | 0.10 | 75 | 74.50 | 74.30 | 74.70 | 98 | 72.70 | 75.80 | 88 | 0.95% | 0.67% |
| BREMBO | 8.05 | -1.41% | -0.12 | 21926 | 8.09 | 7.93 | 8.11 | 900 | 8.04 | 8.37 | 5497 | 5.23% | -27.17% |
| BRENNTAG | 52.70 | -2.37% | -1.28 | 38495 | 53.96 | 52.70 | 53.96 | 60 | 52.68 | 52.74 | 87 | 2.01% | 8.44% |
| BREWIN DOLPHIN | 264.50 | -1.58% | -4.25 | 13720 | 270.00 | 264.50 | 272.50 | 6948 | 253.50 | 266.50 | 2911 | 2.32% | -28.71% |
| BRIT AMER TOBACCO | 2525.50 | -2.73% | -71.00 | 1030938 | 2565.50 | 2517.00 | 2575.50 | 369 | 2525.50 | 2529.50 | 500 | 1.24% | -22.14% |
| BRITISH LAND CO | 366.30 | -1.56% | -5.80 | 370728 | 370.10 | 358.30 | 370.10 | 525 | 363.30 | 366.30 | 837 | 0.69% | -41.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 842.50 | -0.77% | -6.50 | 26783 | 844.00 | 834.00 | 845.00 | 135 | 842.50 | 843.50 | 90 | 3.73% | -6.03% |
| BROWN GROUP | 51.80 | 3.91% | 1.95 | 18776 | 52.00 | 49.95 | 53.50 | 100 | 17.30 | 54.40 | 11538 | 37.95% | -67.42% |
| BT GROUP | 108.05 | -0.12% | -0.12 | 2901194 | 108.30 | 104.50 | 108.50 | 6606 | 107.85 | 108.10 | 6687 | 4.16% | -44.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 2378.00 | -2.42% | -59.00 | 80455 | 2441.00 | 2374.00 | 2448.00 | 286 | 2377.00 | 2380.00 | 128 | 3.30% | 14.49% |
| BURBERRY GROUP | 1400.00 | -1.51% | -21.50 | 156142 | 1424.00 | 1381.50 | 1424.00 | 489 | 1397.00 | 1399.50 | 496 | 7.57% | -35.74% |
| Bureau Veritas | 19.25 | -1.86% | -0.36 | 65417 | 19.52 | 19.09 | 19.52 | 400 | 19.23 | 19.25 | 400 | 0.23% | -17.40% |
| BUZZI UNICEM | 21.10 | -1.17% | -0.25 | 97587 | 21.07 | 20.73 | 21.16 | 174 | 21.07 | 21.11 | 172 | 3.74% | -6.18% |
| C&C Group | 225.00 | -0.88% | -2.00 | 45158 | 228.50 | 221.50 | 228.50 | 801 | 223.00 | 233.00 | 4728 | 1.35% | -44.03% |
| CA IMMO | 26.25 | -0.76% | -0.20 | 23468 | 26.25 | 26.15 | 26.35 | 169 | 26.25 | 26.35 | 104 | -2.23% | -29.72% |
| CAIRN ENERGY | 140.70 | -1.19% | -1.70 | 61600 | 140.90 | 137.60 | 140.90 | 19187 | 135.10 | 142.50 | 8562 | 8.79% | -30.74% |
| Caixabank SA | 2.01 | -0.74% | -0.01 | 2004750 | 2.01 | 1.95 | 2.02 | 8457 | 2.00 | 2.02 | 8457 | 4.78% | -27.99% |
| Cap Gemini | 112.10 | -1.36% | -1.55 | 26586 | 113.70 | 111.10 | 113.70 | 68 | 112.05 | 112.25 | 68 | 0.63% | 2.70% |
| CAPITA | 37.05 | -2.38% | -0.91 | 584663 | 37.39 | 35.70 | 37.67 | 52295 | 35.53 | 38.49 | 43673 | 4.60% | -76.92% |
| CAPITAL & COUNTIES | 130.10 | -2.91% | -3.90 | 261629 | 132.50 | 128.50 | 132.50 | 1100 | 130.00 | 130.20 | 521 | -4.34% | -50.15% |
| Cargotec B | 26.94 | -1.10% | -0.30 | 7862 | 27.00 | 26.62 | 27.16 | 436 | 26.90 | 26.94 | 70 | 3.57% | -10.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CARLSBERG B | 884.40 | -0.85% | -7.60 | 127791 | 886.00 | 873.80 | 890.20 | 34 | 884.00 | 886.60 | 31 | -3.37% | -11.06% |
| Carnival | 977.60 | 0.00% | 0.00 | 250955 | 972.40 | 932.60 | 988.00 | 137 | 976.80 | 983.40 | 474 | 10.19% | -73.16% |
| Carrefour | 13.76 | -0.94% | -0.13 | 380760 | 13.88 | 13.59 | 13.88 | 248 | 13.74 | 13.76 | 599 | 2.73% | -8.02% |
| Casino Guichard | 24.39 | -2.79% | -0.70 | 26697 | 24.81 | 24.04 | 24.81 | 385 | 24.40 | 24.44 | 3 | -0.53% | -41.44% |
| Castellum | 189.45 | -0.26% | -0.50 | 22781 | 189.45 | 187.97 | 189.65 | 425 | 189.30 | 189.55 | 47 | -1.20% | -13.93% |
| CECONOMY | 3.71 | 3.29% | 0.12 | 93519 | 3.59 | 3.58 | 3.76 | 650 | 3.69 | 3.70 | 600 | 18.48% | -31.75% |
| CENTRICA | 46.54 | -2.06% | -0.98 | 2321735 | 47.38 | 45.84 | 47.38 | 85984 | 44.71 | 46.87 | 61033 | 0.74% | -46.71% |
| CGG | 0.84 | -2.45% | -0.02 | 1509222 | 0.85 | 0.82 | 0.85 | 252 | 0.84 | 0.84 | 2200 | 3.26% | -71.05% |
| CHEMRING GROUP | 257.50 | -2.65% | -7.00 | 1554 | 252.50 | 252.50 | 265.00 | 2000 | 150.00 | 267.00 | 2936 | 2.72% | 10.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 350.20 | -0.85% | -3.00 | 2370 | 350.40 | 345.00 | 350.80 | 9 | 349.60 | 350.20 | 10 | 2.82% | -23.57% |
| CHRISTIAN HANSEN | 710.60 | -1.33% | -9.60 | 28547 | 718.00 | 710.60 | 722.60 | 38 | 708.20 | 710.80 | 100 | 0.08% | 34.02% |
| CFE | 55.80 | -1.24% | -0.70 | 518 | 55.30 | 55.30 | 55.90 | 40 | 55.60 | 55.90 | 22 | 2.95% | -42.59% |
| Michelin (CGDE) | 96.34 | -0.48% | -0.46 | 35714 | 96.16 | 94.86 | 96.44 | 293 | 95.04 | 97.12 | 284 | 5.87% | -11.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Citycon | 6.55 | -0.15% | -0.01 | 5998 | 6.50 | 6.40 | 6.57 | 350 | 6.55 | 6.68 | 49 | 1.39% | -30.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 93.80 | 0.86% | 0.80 | 7185 | 93.40 | 92.90 | 94.70 | 82 | 93.65 | 94.10 | 120 | -2.09% | -16.77% |
| CLOSE BROTHERS GROUP | 1156.00 | -0.86% | -10.00 | 42210 | 1156.00 | 1140.00 | 1163.00 | 1 | 1154.00 | 1156.00 | 326 | 5.81% | -27.26% |
| CNP Assurances | 11.41 | -1.47% | -0.17 | 47031 | 11.50 | 11.18 | 11.50 | 320 | 11.41 | 11.44 | 340 | 7.04% | -35.50% |
| Coca-Cola HBC | 2109.50 | -1.33% | -28.50 | 53891 | 2120.00 | 2070.00 | 2124.00 | 154 | 2108.00 | 2110.00 | 154 | -1.93% | -16.65% |
| COFINIMMO | 123.40 | -0.48% | -0.60 | 3791 | 124.00 | 121.90 | 124.00 | 130 | 123.00 | 123.60 | 15 | 2.58% | -5.95% |
| COLOPLAST | 1035.00 | -0.14% | -1.50 | 33323 | 1040.50 | 1026.00 | 1041.00 | 26 | 1031.50 | 1038.50 | 26 | -2.59% | 25.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Commerzbank | 4.77 | -0.62% | -0.03 | 1350874 | 4.79 | 4.65 | 4.80 | 650 | 4.77 | 4.81 | 5981 | -0.02% | -13.60% |
| Compagnie de Saint-G | 33.86 | -2.03% | -0.70 | 218045 | 34.28 | 33.41 | 34.28 | 229 | 33.83 | 33.89 | 237 | 1.53% | -7.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1195.50 | -1.54% | -18.75 | 714158 | 1195.50 | 1165.00 | 1197.50 | 591 | 1193.50 | 1195.50 | 273 | 1.61% | -36.93% |
| Const&Auxiliar de Fe | 30.95 | -0.48% | -0.15 | 2679 | 30.95 | 30.65 | 31.10 | 6 | 30.95 | 31.20 | 80 | 4.54% | -24.05% |
| CONTINENTAL | 92.72 | 0.89% | 0.82 | 235423 | 91.00 | 90.76 | 92.92 | 38 | 92.64 | 92.70 | 38 | 14.55% | -19.76% |
| Corbion | 34.70 | -0.57% | -0.20 | 17461 | 35.00 | 34.45 | 35.50 | 19 | 34.70 | 34.85 | 46 | 1.31% | 22.88% |
| Corporación Financiera | 35.55 | -2.07% | -0.75 | 233 | 35.25 | 35.25 | 35.60 | 92 | 34.90 | 36.30 | 118 | -0.42% | -26.32% |
| Covivio | 62.80 | -3.16% | -2.05 | 14532 | 63.00 | 62.10 | 63.55 | 118 | 62.70 | 63.00 | 50 | -0.95% | -37.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 4.34 | -0.46% | -0.02 | 1087 | 4.29 | 4.29 | 4.34 | 3779 | 4.25 | 4.52 | 411 | 0.29% | -15.89% |
| CREDITO VALTELLINESE | 7.57 | 2.47% | 0.18 | 9286 | 7.37 | 7.28 | 7.57 | 4773 | 7.48 | 7.64 | 500 | 15.02% | 10579.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 33.36 | -1.27% | -0.43 | 77043 | 33.53 | 32.86 | 33.53 | 500 | 33.32 | 33.36 | 100 | 1.99% | -6.69% |
| Croda Int | 5956.00 | -1.33% | -80.00 | 25141 | 6044.00 | 5930.00 | 6044.00 | 50 | 5942.00 | 5960.00 | 50 | 4.25% | 18.01% |
| Crédit Agricole | 8.78 | -1.66% | -0.15 | 1116412 | 8.87 | 8.59 | 8.90 | 3271 | 8.69 | 8.78 | 385 | 4.04% | -32.24% |
| CTS Eventim & Co. | 36.24 | 0.28% | 0.10 | 41572 | 36.30 | 35.40 | 36.30 | 54 | 36.20 | 36.28 | 205 | 4.80% | -35.63% |
| D'Ieteren | 46.10 | -2.28% | -1.07 | 3880 | 46.90 | 46.00 | 46.90 | 660 | 45.35 | 46.95 | 542 | -0.43% | -26.00% |
| DLY MAIL & GEN TRUST | 674.00 | -2.74% | -19.00 | 7361 | 697.00 | 670.00 | 702.00 | 200 | 530.00 | 761.00 | 3 | 3.12% | -16.81% |
| Daimler | 42.22 | -0.48% | -0.20 | 360167 | 42.20 | 41.55 | 42.38 | 18 | 42.18 | 42.22 | 186 | 4.48% | -13.96% |
| D/S Norden | 101.60 | -1.55% | -1.60 | 13860 | 102.80 | 101.20 | 103.20 | 120 | 101.40 | 102.00 | 269 | 2.73% | -4.78% |
| DANIELI & C | 11.96 | -1.32% | -0.16 | 418 | 12.04 | 11.74 | 12.04 | 130 | 11.84 | 12.04 | 230 | 4.73% | -27.07% |
| DANIELI +C.RISP.NC E | 6.67 | -1.77% | -0.12 | 18082 | 6.71 | 6.59 | 6.75 | 820 | 6.45 | 6.71 | 1 | -0.89% | -33.57% |
| Danone | 56.16 | -0.81% | -0.46 | 353055 | 56.32 | 55.30 | 56.38 | 115 | 56.12 | 56.16 | 115 | 3.01% | -23.86% |
| Danske Bank | 104.00 | -2.48% | -2.65 | 803468 | 106.00 | 103.55 | 106.15 | 114 | 103.95 | 104.10 | 200 | 1.81% | -3.88% |
| Dassault Systèmes | 151.10 | -1.79% | -2.75 | 51892 | 153.05 | 150.25 | 154.00 | 184 | 150.15 | 151.15 | 24 | -0.72% | 2.89% |
| Davide Campari Milan | 8.58 | -1.53% | -0.13 | 181785 | 8.66 | 8.52 | 8.72 | 391 | 8.58 | 8.59 | 391 | 3.22% | 6.76% |
| DCC | 6900.00 | -2.07% | -146.00 | 26705 | 6982.00 | 6848.00 | 7006.00 | 44 | 6894.00 | 6900.00 | 35 | -1.00% | 5.50% |
| DE LA RUE | 151.60 | 1.07% | 1.60 | 6272 | 152.80 | 148.80 | 153.00 | 5314 | 144.80 | 200.00 | 45 | 3.59% | 7.76% |
| De'Longhi | 27.58 | -1.00% | -0.28 | 19871 | 27.74 | 27.34 | 27.82 | 26 | 27.54 | 27.82 | 118 | -1.92% | 46.08% |
| DEA CAPITAL | 1.19 | -1.33% | -0.02 | 1790 | 1.19 | 1.19 | 1.19 | 8923 | 1.14 | 1.20 | 166 | 4.39% | -19.13% |
| Demant | 202.00 | -1.56% | -3.20 | 62424 | 205.00 | 202.00 | 205.70 | 83 | 201.80 | 202.50 | 185 | 1.94% | -3.81% |
| Derwent London | 2810.00 | -0.28% | -8.00 | 60526 | 2810.00 | 2777.00 | 2823.00 | 355 | 2810.00 | 2850.00 | 300 | -3.76% | -29.69% |
| DEUTSCHE BANK | 8.06 | -0.63% | -0.05 | 1694031 | 8.09 | 7.84 | 8.11 | 491 | 8.06 | 8.08 | 2000 | 4.40% | 16.19% |
| DEUTSCHE BOERSE | 154.90 | -0.86% | -1.35 | 60837 | 155.95 | 153.50 | 156.35 | 43 | 154.80 | 154.90 | 43 | -0.71% | 10.25% |
| DEUTSCHE EUROSHOP | 12.34 | -2.60% | -0.33 | 18538 | 12.91 | 12.12 | 12.91 | 1546 | 11.92 | 12.77 | 1264 | 0.98% | -53.15% |
| DEUTSCHE LUFTHANSA | 8.59 | -2.20% | -0.19 | 360962 | 8.58 | 8.42 | 8.62 | 238 | 8.60 | 8.60 | 1233 | 7.86% | -47.46% |
| DEUTSCHE POST | 37.66 | -0.89% | -0.34 | 360512 | 37.81 | 37.45 | 37.96 | 220 | 37.65 | 37.67 | 65 | 3.30% | 11.06% |
| Deutsche Telekom | 15.35 | 0.26% | 0.04 | 1940442 | 15.32 | 15.13 | 15.41 | 390 | 15.34 | 15.35 | 500 | 3.47% | 4.97% |
| Deutsche Wohnen | 43.33 | -0.96% | -0.42 | 162471 | 43.71 | 43.21 | 43.74 | 79 | 43.33 | 43.37 | 78 | -1.50% | 18.94% |
| Diageo | 2609.00 | -1.75% | -46.50 | 653188 | 2648.50 | 2585.50 | 2651.50 | 120 | 2607.00 | 2620.00 | 800 | 3.07% | -17.09% |
| Dialog Semiconductor | 40.31 | -1.39% | -0.57 | 65331 | 40.71 | 40.16 | 40.95 | 171 | 40.31 | 40.40 | 70 | -3.43% | -10.90% |
| DiaSorin | 156.80 | -1.51% | -2.40 | 10270 | 159.10 | 156.10 | 160.00 | 48 | 156.40 | 157.00 | 25 | -0.57% | 35.88% |
| DIA | 0.12 | -1.40% | -0.00 | 38588 | 0.12 | 0.12 | 0.12 | 8457 | 0.12 | 0.12 | 21749 | 2.93% | 16.57% |
| Dixons Carphone | 88.25 | -3.87% | -3.55 | 124696 | 89.40 | 87.35 | 89.95 | 9948 | 85.55 | 91.80 | 29285 | 5.56% | -39.14% |
| DMG Mori | 40.35 | 0.00% | 0.00 | - | 40.35 | 40.35 | 40.35 | 1 | 40.30 | 56.40 | 240 | 0.00% | -5.39% |
| DNB ASA | 144.70 | -0.41% | -0.60 | 318608 | 144.65 | 142.75 | 144.72 | 13 | 144.60 | 144.75 | 215 | 1.82% | -11.67% |
| DNO ASA | 5.77 | -1.23% | -0.07 | 164704 | 5.77 | 5.68 | 5.80 | 3800 | 5.75 | 5.79 | 4500 | -1.97% | -50.16% |
| DOF ASA | 0.64 | -4.48% | -0.03 | 43061 | 0.66 | 0.64 | 0.66 | 20000 | 0.58 | 0.72 | 8913 | 4.58% | -58.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 290.20 | -1.49% | -4.40 | 247931 | 297.20 | 287.80 | 297.20 | 130 | 285.00 | 290.80 | 1 | 1.38% | -5.94% |
| DS Smith | 277.50 | -0.96% | -2.70 | 540695 | 280.50 | 271.90 | 280.50 | 292 | 277.60 | 277.90 | 1100 | 4.32% | -26.97% |
| DSV Panalpina | 925.40 | -1.93% | -18.20 | 52539 | 939.60 | 925.20 | 941.60 | 29 | 922.20 | 928.60 | 29 | 1.76% | 20.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.ON | 10.00 | -0.08% | -0.01 | 1051247 | 9.98 | 9.87 | 10.04 | 448 | 9.97 | 10.06 | 2253 | 1.09% | 4.63% |
| Eastnine | 111.00 | 0.00% | 0.00 | 40 | 112.80 | 111.00 | 112.80 | 40 | 111.00 | 111.00 | 16 | -1.94% | -17.66% |
| EasyJet | 568.20 | -6.93% | -42.30 | 429020 | 580.00 | 561.00 | 589.80 | 7062 | 561.80 | 568.00 | 464 | 3.06% | -56.99% |
| EBRO FOODS | 20.52 | -0.85% | -0.17 | 9654 | 20.65 | 20.25 | 20.65 | 2157 | 19.74 | 20.65 | 170 | 4.61% | 5.58% |
| Edenred | 43.46 | -1.81% | -0.80 | 49821 | 44.20 | 43.24 | 44.20 | 650 | 42.98 | 43.47 | 80 | -0.70% | -5.52% |
| EDP Renováveis | 13.72 | -1.01% | -0.14 | 47797 | 13.84 | 13.60 | 13.92 | 368 | 13.66 | 13.86 | 377 | -2.00% | 31.92% |
| EDP-ENERGIAS | 4.35 | -1.03% | -0.05 | 1358562 | 4.38 | 4.35 | 4.41 | 750 | 4.35 | 4.35 | 700 | -0.11% | 15.75% |
| Eiffage | 79.40 | -1.61% | -1.30 | 68071 | 80.00 | 78.26 | 80.00 | 40 | 79.40 | 81.70 | 100 | 1.98% | -22.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 8.90 | -1.66% | -0.15 | 303511 | 8.99 | 8.73 | 8.99 | 550 | 8.91 | 8.95 | 4966 | 2.04% | -10.26% |
| ELECTROCOMPONENTS | 706.00 | -1.57% | -11.25 | 85932 | 716.50 | 700.50 | 716.50 | 1049 | 705.50 | 707.00 | 1032 | 2.98% | 6.10% |
| Electrolux B | 178.75 | -1.27% | -2.30 | 274213 | 180.10 | 177.35 | 180.10 | 469 | 178.60 | 179.85 | 1576 | 1.71% | -22.21% |
| Electrom. GeoSvcs | 0.69 | 0.00% | 0.00 | - | 0.69 | 0.69 | 0.69 | 6039 | 0.68 | 0.72 | 8087 | 0.72% | -67.06% |
| Elekta B | 97.46 | -0.65% | -0.64 | 589115 | 98.00 | 96.84 | 98.00 | 200 | 97.40 | 97.50 | 360 | -0.71% | -20.96% |
| Elementis | 72.95 | -0.51% | -0.38 | 95416 | 72.15 | 70.95 | 73.80 | 1927 | 72.20 | 77.00 | 20 | 12.63% | -59.13% |
| Elia Group | 91.00 | -1.52% | -1.40 | 9862 | 91.60 | 89.90 | 91.70 | 66 | 91.00 | 91.40 | 21 | 3.76% | 15.26% |
| Elisa A | 50.78 | -0.97% | -0.50 | 35118 | 51.10 | 50.70 | 51.30 | 152 | 50.74 | 50.82 | 45 | 0.71% | 3.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 5.92 | 0.34% | 0.02 | 28855 | 5.84 | 5.73 | 5.95 | 447 | 5.82 | 6.02 | 433 | 4.41% | -27.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 21.55 | -1.55% | -0.34 | 104323 | 21.75 | 21.38 | 21.76 | 203 | 21.46 | 21.57 | 174 | 1.75% | -5.77% |
| Endesa | 23.95 | -2.60% | -0.64 | 137168 | 24.34 | 23.84 | 24.38 | 282 | 23.92 | 23.94 | 305 | 0.08% | 0.80% |
| ENEL | 7.90 | -1.64% | -0.13 | 1413161 | 7.94 | 7.80 | 7.96 | 1364 | 7.90 | 7.90 | 750 | 1.54% | 11.61% |
| Engie S.A. | 11.73 | -2.45% | -0.29 | 872517 | 11.93 | 11.57 | 11.93 | 677 | 11.72 | 11.74 | 329 | 1.27% | -18.65% |
| ENI | 8.15 | -1.49% | -0.12 | 1117940 | 8.16 | 8.07 | 8.21 | 916 | 8.15 | 8.15 | 700 | 4.45% | -41.34% |
| EnQuest | 13.46 | -3.03% | -0.42 | 4963 | 13.46 | 13.46 | 13.46 | 7690 | 13.06 | 15.28 | 25000 | -2.75% | -37.04% |
| Equinor | 145.20 | -2.62% | -3.90 | 843404 | 147.85 | 144.10 | 148.35 | 46 | 145.25 | 145.40 | 568 | 1.26% | -17.26% |
| Eramet | 27.27 | -2.57% | -0.72 | 4416 | 27.70 | 27.03 | 27.70 | 33 | 27.25 | 27.28 | 3 | 2.81% | -40.79% |
| ERG | 22.40 | 0.00% | 0.00 | 12520 | 22.28 | 21.92 | 22.42 | 6 | 22.36 | 22.40 | 14 | 3.99% | 16.36% |
| Ericsson B | 100.20 | -2.72% | -2.80 | 2848918 | 102.75 | 100.05 | 103.05 | 464 | 100.20 | 100.35 | 825 | -1.33% | 22.52% |
| Ericsson Telefon A | 112.40 | 0.00% | 0.00 | - | 112.40 | 112.40 | 112.40 | 1000 | 98.20 | 115.40 | 1000 | 1.63% | 31.16% |
| ERSTE GROUP BANK | 20.86 | 0.48% | 0.10 | 108897 | 20.68 | 20.25 | 20.86 | 536 | 20.66 | 20.86 | 2000 | 5.06% | -37.99% |
| Essentra | 308.80 | -2.09% | -6.60 | 4011 | 313.60 | 307.20 | 313.60 | 4600 | 228.00 | 400.00 | 60 | 2.80% | 0.00% |
| EssilorLuxottica | 109.90 | -1.83% | -2.05 | 55682 | 111.55 | 109.05 | 111.90 | 70 | 109.80 | 110.00 | 72 | 0.50% | -19.25% |
| Eurazeo | 44.26 | -0.76% | -0.34 | 10165 | 44.50 | 43.40 | 44.60 | 60 | 44.22 | 44.40 | 70 | 0.25% | -27.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurocommercial Prope | 10.36 | -0.38% | -0.04 | 7561 | 10.42 | 10.04 | 10.42 | 118 | 10.28 | 10.42 | 595 | 1.17% | -58.59% |
| Eurofins Scientific | 659.60 | -0.30% | -2.00 | 4103 | 660.20 | 654.00 | 661.20 | 12 | 659.00 | 660.20 | 8 | 0.92% | 33.47% |
| Eutelsat Communicati | 8.85 | -0.14% | -0.01 | 340006 | 8.82 | 8.54 | 8.88 | 3251 | 8.75 | 8.86 | 312 | 4.97% | -39.23% |
| EVN | 14.20 | -0.70% | -0.10 | 1286 | 14.34 | 14.20 | 14.34 | 362 | 13.94 | 14.82 | 352 | -0.56% | -18.67% |
| EVRAZ | 345.50 | -1.51% | -5.30 | 494856 | 351.50 | 341.70 | 352.60 | 8224 | 323.20 | 345.60 | 1052 | 11.31% | -13.86% |
| EVS Broadcast Eq. | 15.48 | -1.40% | -0.22 | 164 | 15.70 | 15.48 | 15.70 | 2 | 15.48 | 16.00 | 379 | 2.58% | -29.80% |
| Exor NV | 51.28 | -1.23% | -0.64 | 49361 | 51.62 | 50.66 | 51.70 | 552 | 50.64 | 51.28 | 1 | 1.58% | -26.15% |
| EXPERIAN | 2773.00 | -1.98% | -56.00 | 133442 | 2808.00 | 2746.00 | 2812.00 | 244 | 2771.00 | 2775.00 | 258 | 4.08% | 10.46% |
| Fabege | 112.25 | -2.43% | -2.80 | 255895 | 114.05 | 111.50 | 114.20 | 666 | 112.25 | 112.45 | 100 | -1.06% | -27.95% |
| Fagron | 19.01 | 0.11% | 0.02 | 33640 | 18.90 | 18.69 | 19.04 | 100 | 18.89 | 19.04 | 34 | -1.40% | -1.56% |
| Fastighets Balder B | 359.65 | -2.64% | -9.75 | 64956 | 364.00 | 359.35 | 367.50 | 1498 | 357.30 | 362.20 | 1501 | -3.68% | -17.09% |
| Faurecia | 36.77 | -0.94% | -0.35 | 59956 | 36.78 | 36.27 | 37.08 | 56 | 36.74 | 37.09 | 37 | 8.37% | -23.35% |
| Ferguson | 7108.00 | -2.07% | -150.00 | 68257 | 7206.00 | 7060.00 | 7252.00 | 46 | 7106.00 | 7114.00 | 98 | 3.42% | 4.79% |
| FERREXPO | 198.10 | -1.05% | -2.10 | 86872 | 199.00 | 197.00 | 199.10 | 1142 | 197.50 | 198.50 | 509 | 1.73% | 25.52% |
| FERROVIAL | 22.73 | -0.83% | -0.19 | 543342 | 22.71 | 22.33 | 22.79 | 499 | 22.72 | 22.82 | 226 | 3.22% | -15.34% |
| Fiat Chrysler | 9.67 | -1.12% | -0.11 | 593828 | 9.73 | 9.54 | 9.74 | 438 | 9.67 | 9.68 | 800 | 5.21% | -26.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 61.95 | -1.12% | -0.70 | 1974 | 62.40 | 61.80 | 62.60 | 191 | 61.85 | 61.95 | 26 | -1.04% | -13.84% |
| Financière de Tubize | 78.60 | -1.38% | -1.10 | 551 | 79.50 | 78.60 | 79.50 | 213 | 75.00 | 81.50 | 125 | -1.26% | 23.20% |
| FIRSTGROUP | 40.02 | -3.80% | -1.58 | 135922 | 41.46 | 39.94 | 41.46 | 63943 | 38.42 | 40.48 | 10188 | 3.63% | -68.11% |
| Fiskars | 11.64 | -0.68% | -0.08 | 940 | 11.64 | 11.62 | 11.64 | 40 | 11.48 | 11.66 | 5 | -2.18% | 3.37% |
| FLSMIDTH & CO | 193.95 | -2.34% | -4.65 | 7121 | 196.30 | 192.90 | 196.75 | 138 | 193.30 | 194.15 | 90 | 1.07% | -26.89% |
| FLUGHAFEN WIEN | 25.35 | -2.12% | -0.55 | 287 | 25.65 | 25.10 | 25.65 | 105 | 25.10 | 26.30 | 154 | -2.50% | -32.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 12040.00 | -2.51% | -310.00 | 11824 | 12260.00 | 11965.00 | 12260.00 | 30 | 12035.00 | 12050.00 | 27 | 0.67% | 32.98% |
| FCC | 8.02 | -3.26% | -0.27 | 461 | 8.06 | 8.01 | 8.06 | 286 | 7.90 | 8.05 | 230 | -0.74% | -26.29% |
| FORTUM | 17.73 | -1.34% | -0.24 | 289483 | 17.87 | 17.64 | 17.91 | 636 | 17.72 | 17.73 | 500 | -0.25% | -19.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 36.60 | -1.24% | -0.46 | 53741 | 36.46 | 35.68 | 36.60 | 220 | 36.52 | 36.62 | 70 | 9.55% | -51.85% |
| freenet | 18.43 | -0.73% | -0.14 | 113879 | 18.54 | 18.00 | 18.64 | 110 | 18.40 | 18.43 | 130 | 21.89% | -9.97% |
| FRESENIUS MED. CARE | 72.70 | -0.85% | -0.62 | 114813 | 73.40 | 72.36 | 73.62 | 100 | 72.44 | 72.74 | 49 | 0.00% | 10.62% |
| FRESENIUS | 38.76 | -0.95% | -0.37 | 312644 | 39.18 | 38.61 | 39.18 | 97 | 38.74 | 38.76 | 97 | -0.72% | -22.59% |
| FRESNILLO | 1219.00 | -3.33% | -42.00 | 130832 | 1237.00 | 1213.50 | 1249.00 | 300 | 1213.00 | 1224.00 | 1300 | -5.65% | 95.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUCHS PETROLUB | 29.05 | -1.86% | -0.55 | 313 | 29.10 | 29.05 | 29.15 | 80 | 29.00 | 29.25 | 148 | 1.93% | -27.01% |
| FUCHS PETROLUB PRF | 37.76 | -1.36% | -0.52 | 7134 | 37.98 | 37.48 | 37.98 | 211 | 37.76 | 37.80 | 93 | 3.57% | -14.34% |
| FUGRO NV | 3.71 | -2.78% | -0.11 | 48273 | 3.77 | 3.65 | 3.77 | 65 | 3.68 | 3.70 | 500 | 4.92% | -62.82% |
| G4S Plc | 147.05 | -1.28% | -1.90 | 1416947 | 147.70 | 145.65 | 148.55 | 2989 | 146.80 | 147.00 | 1600 | 2.51% | -31.96% |
| Galapagos | 157.95 | -3.98% | -6.55 | 35782 | 164.50 | 157.60 | 164.50 | 21 | 156.55 | 158.15 | 100 | 3.56% | -11.89% |
| Galp Energia | 9.52 | -2.16% | -0.21 | 104783 | 9.73 | 9.46 | 9.73 | 270 | 9.49 | 9.53 | 180 | 3.82% | -36.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 30.16 | -2.98% | -0.93 | 103459 | 31.16 | 30.08 | 31.22 | 98 | 30.14 | 30.21 | 249 | -1.73% | 2.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 114.20 | -1.64% | -1.90 | 22893 | 116.00 | 113.30 | 116.00 | 51 | 114.20 | 114.40 | 35 | -1.38% | -28.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genmab | 2317.00 | -3.30% | -79.00 | 18931 | 2389.00 | 2302.00 | 2390.00 | 12 | 2311.00 | 2325.00 | 12 | 1.00% | 56.34% |
| GENUS | 3462.00 | -1.98% | -70.00 | 5633 | 3520.00 | 3440.00 | 3554.00 | 75 | 3460.00 | 3508.00 | 448 | 0.17% | 8.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.68 | -1.31% | -0.01 | 7039 | 0.69 | 0.68 | 0.69 | 20803 | 0.66 | 0.68 | 2400 | 2.72% | -42.85% |
| Gerresheimer | 96.50 | -0.97% | -0.95 | 8837 | 97.25 | 96.25 | 97.35 | 79 | 96.50 | 96.60 | 76 | 0.68% | 39.05% |
| Getinge B | 203.40 | -0.64% | -1.30 | 298178 | 203.00 | 200.20 | 204.30 | 0 | 201.70 | 204.70 | 0 | 1.04% | 17.91% |
| Getlink SE | 13.20 | -2.76% | -0.38 | 125437 | 13.40 | 12.92 | 13.41 | 260 | 13.19 | 13.21 | 332 | 0.15% | -15.06% |
| GIMV | 47.05 | -0.74% | -0.35 | 119 | 47.15 | 46.95 | 47.15 | 294 | 46.25 | 47.85 | 355 | 2.73% | -14.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 187.60 | -1.63% | -3.10 | 29927 | 190.00 | 187.50 | 190.10 | 250 | 187.60 | 187.70 | 118 | 1.02% | 1.79% |
| GLANBIA | 9.19 | 0.00% | 0.00 | 22377 | 9.26 | 9.26 | 9.59 | 500 | 9.47 | 9.63 | 500 | -3.26% | -12.19% |
| GLAXOSMITHKLINE | 1539.40 | -2.12% | -33.40 | 1453399 | 1566.60 | 1529.80 | 1566.60 | 100 | 1537.00 | 1541.20 | 400 | -0.95% | -13.46% |
| Glencore Plc | 171.02 | -3.21% | -5.68 | 6202290 | 173.38 | 169.28 | 173.82 | 1780 | 170.90 | 171.00 | 1780 | -2.02% | -27.82% |
| GN Store Nord | 404.40 | 0.55% | 2.20 | 41461 | 402.70 | 399.50 | 406.10 | 94 | 402.10 | 404.10 | 21 | 0.40% | 28.67% |
| GO-AHEAD GROUP | 660.00 | 1.23% | 8.00 | 12141 | 638.50 | 638.50 | 665.00 | 48 | 660.00 | 669.00 | 1194 | 12.24% | -70.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 675.50 | -0.88% | -6.00 | 17508 | 676.50 | 671.00 | 685.50 | 394 | 672.00 | 676.00 | 863 | 1.73% | -22.53% |
| GRAINGER | 313.60 | -0.51% | -1.60 | 103990 | 312.60 | 310.40 | 313.80 | 2217 | 313.40 | 313.80 | 612 | 1.69% | 0.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 600.60 | -0.73% | -4.40 | 105229 | 597.60 | 593.00 | 603.40 | 451 | 600.40 | 602.40 | 325 | -0.72% | -29.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS PLC LS-,02 | 1481.00 | -0.54% | -8.00 | 112530 | 1472.00 | 1440.00 | 1488.00 | 96 | 1478.00 | 1481.00 | 424 | 3.46% | -35.61% |
| Grifols CL.B | 15.34 | -2.79% | -0.44 | 140154 | 15.76 | 15.30 | 15.78 | 1000 | 15.16 | 15.40 | 800 | -1.79% | -25.53% |
| GRIFOLS CL. A | 24.50 | -2.51% | -0.63 | 133056 | 25.05 | 24.42 | 25.05 | 140 | 24.50 | 25.06 | 167 | -0.69% | -22.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GBL | 77.88 | -1.77% | -1.40 | 51835 | 78.84 | 76.98 | 78.84 | 99 | 77.80 | 77.90 | 35 | 1.88% | -17.18% |
| GRUPO CATALANA NOM.E | 22.15 | 0.68% | 0.15 | 4094 | 21.80 | 21.50 | 22.15 | 61 | 22.00 | 23.05 | 937 | 4.02% | -29.94% |
| H. Lundbeck | 222.30 | -3.05% | -7.00 | 101942 | 228.40 | 221.90 | 228.70 | 264 | 222.10 | 222.50 | 258 | -5.12% | -12.65% |
| HALFORDS GROUP | 165.00 | -3.11% | -5.30 | 24893 | 172.00 | 161.60 | 172.00 | 1 | 135.00 | 172.00 | 9338 | 8.82% | 0.77% |
| Halma | 2242.00 | -2.56% | -59.00 | 69735 | 2287.00 | 2232.00 | 2294.00 | 310 | 2239.00 | 2312.00 | 974 | 4.12% | 8.90% |
| Hamburger HafenLog | 16.44 | -0.48% | -0.08 | 3267 | 16.28 | 16.08 | 16.44 | 465 | 16.24 | 18.00 | 160 | 4.85% | -33.17% |
| Hammerson | 51.12 | -0.16% | -0.08 | 432445 | 51.20 | 49.44 | 52.24 | 4805 | 50.50 | 130.00 | 2000 | 6.31% | -83.45% |
| Hannover Rueck | 142.25 | -0.18% | -0.25 | 29676 | 142.20 | 141.00 | 142.55 | 55 | 142.10 | 142.30 | 58 | 2.78% | -17.49% |
| HARGREAVES LANSDOWN | 1773.00 | -0.39% | -7.00 | 251004 | 1788.00 | 1747.50 | 1788.00 | 328 | 1770.50 | 1773.00 | 186 | -4.52% | -8.25% |
| HAYS | 122.70 | -1.21% | -1.50 | 153318 | 123.70 | 120.90 | 123.70 | 1662 | 122.50 | 122.70 | 706 | 6.70% | -31.65% |
| HeidelbergCement AG | 51.50 | -1.79% | -0.94 | 174348 | 52.14 | 50.94 | 52.14 | 160 | 51.46 | 51.52 | 70 | 1.86% | -20.74% |
| Heidelberger Druck | 0.75 | 0.67% | 0.01 | 32492 | 0.74 | 0.73 | 0.75 | 3200 | 0.75 | 0.77 | 3529 | 1.42% | -35.28% |
| Heineken Holding | 69.70 | -1.13% | -0.80 | 27459 | 70.30 | 68.70 | 70.30 | 51 | 69.60 | 69.80 | 58 | 0.43% | -18.59% |
| Heineken | 78.06 | -1.71% | -1.36 | 144165 | 79.08 | 77.30 | 79.12 | 45 | 78.08 | 78.74 | 45 | 2.07% | -17.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 86.04 | -0.09% | -0.08 | 43762 | 86.24 | 85.04 | 86.40 | 42 | 86.02 | 86.08 | 41 | 2.58% | -6.74% |
| Henkel & Co. | 74.50 | -0.07% | -0.05 | 6540 | 74.50 | 73.65 | 74.55 | 50 | 74.45 | 74.55 | 157 | 1.02% | -11.20% |
| Hennes & Mauritz B | 143.85 | -3.52% | -5.25 | 602914 | 148.60 | 143.50 | 148.70 | 100 | 143.60 | 143.90 | 212 | 3.64% | -24.40% |
| HERA | 3.35 | -1.59% | -0.05 | 300296 | 3.37 | 3.30 | 3.37 | 1438 | 3.35 | 3.36 | 1015 | 6.31% | -14.10% |
| HERMES INTL | 704.50 | -0.63% | -4.50 | 7276 | 705.60 | 696.40 | 708.60 | 11 | 704.00 | 710.20 | 39 | 1.63% | 5.50% |
| Hexagon B | 588.80 | -1.80% | -10.80 | 131089 | 597.40 | 586.80 | 599.20 | 100 | 588.80 | 589.20 | 100 | -1.27% | 12.54% |
| Hexpol B | 62.90 | -1.41% | -0.90 | 86452 | 62.75 | 62.30 | 63.05 | 349 | 62.55 | 63.35 | 368 | 3.11% | -31.52% |
| HIKMA PHARMA | 2335.00 | 0.47% | 11.00 | 108543 | 2313.50 | 2300.00 | 2337.00 | 1086 | 2138.00 | 2335.00 | 110 | 6.80% | 17.14% |
| HOCHSCHILD MINING | 273.20 | -2.43% | -6.80 | 57087 | 277.80 | 272.20 | 279.40 | 468 | 268.60 | 276.40 | 133 | -9.72% | 49.05% |
| HOCHTIEF | 76.40 | -0.71% | -0.55 | 54957 | 76.25 | 74.60 | 76.60 | 30 | 76.40 | 76.55 | 106 | 2.69% | -33.04% |
| Holmen B | 292.40 | -0.34% | -1.00 | 114674 | 296.00 | 289.20 | 299.00 | 417 | 292.40 | 293.00 | 80 | -1.62% | 2.96% |
| HOMESERVE | 1334.00 | -1.19% | -16.00 | 36574 | 1340.00 | 1322.00 | 1341.00 | 19 | 1334.00 | 1336.00 | 799 | -0.52% | 7.31% |
| HOWDEN JOINERY GROUP | 531.40 | -1.26% | -6.80 | 163931 | 534.20 | 525.80 | 536.00 | 963 | 531.00 | 531.60 | 1007 | 2.31% | -21.04% |
| HSBC Holdings | 340.60 | -1.25% | -4.30 | 2632858 | 345.70 | 336.05 | 345.70 | 700 | 340.50 | 340.70 | 1771 | 4.61% | -42.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 114.90 | 0.52% | 0.60 | 81527 | 114.30 | 112.90 | 114.90 | 180 | 114.70 | 114.90 | 1 | 0.52% | -38.03% |
| Hugo Boss | 23.36 | -2.61% | -0.62 | 100888 | 24.01 | 22.93 | 24.01 | 80 | 23.30 | 23.34 | 310 | 1.18% | -44.53% |
| Huhtamäki | 39.22 | 0.10% | 0.04 | 23464 | 38.94 | 38.64 | 39.24 | 129 | 39.06 | 39.24 | 100 | -1.01% | -5.06% |
| HUNTING | 182.00 | -0.55% | -1.00 | 13145 | 183.30 | 177.10 | 183.30 | 100 | 148.00 | 248.00 | 4597 | -4.69% | -56.51% |
| Husqvarna A | 85.60 | -2.51% | -2.20 | 358 | 86.00 | 85.60 | 86.00 | 300 | 85.00 | 85.80 | 400 | -0.70% | 14.44% |
| HUSQVARNA B | 85.62 | -2.59% | -2.28 | 967903 | 88.10 | 85.56 | 88.24 | 122 | 85.58 | 85.70 | 400 | -1.40% | 14.34% |
| Hyve Group | 84.35 | -1.86% | -1.60 | 27974 | 85.55 | 81.60 | 85.55 | 20 | 76.00 | 87.70 | 143 | -0.12% | -85.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IBERDROLA | 10.96 | -1.15% | -0.13 | 1783428 | 10.96 | 10.90 | 11.03 | 1465 | 10.96 | 10.97 | 376 | 0.87% | 19.31% |
| ICA Gruppen | 427.30 | -0.05% | -0.20 | 72162 | 425.60 | 421.70 | 427.30 | 60 | 425.80 | 427.00 | 60 | -0.14% | -2.29% |
| ICADE | 56.50 | -1.22% | -0.70 | 7049 | 56.50 | 55.65 | 56.90 | 136 | 56.55 | 56.60 | 136 | 0.71% | -41.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IG GROUP HOLDINGS | 776.50 | 0.65% | 5.00 | 53885 | 770.00 | 762.00 | 777.00 | 1277 | 771.50 | 777.00 | 417 | 5.32% | 10.78% |
| Iliad | 168.45 | -1.23% | -2.10 | 6674 | 169.85 | 167.05 | 169.90 | 46 | 168.30 | 168.50 | 25 | 0.12% | 45.78% |
| Imerys | 34.62 | -2.04% | -0.72 | 12277 | 35.00 | 34.24 | 35.00 | 37 | 33.24 | 34.90 | 80 | 1.47% | -8.02% |
| IMI PLC | 1050.00 | -2.23% | -24.00 | 177569 | 1068.00 | 1049.00 | 1068.00 | 1790 | 1034.00 | 1054.00 | 182 | 4.37% | -8.83% |
| Immofinanz | 14.35 | 0.35% | 0.05 | 45515 | 14.16 | 14.11 | 14.40 | 947 | 14.33 | 14.93 | 3084 | -3.63% | -40.21% |
| Imperial Brands | 1272.00 | -1.24% | -16.00 | 276326 | 1288.50 | 1257.00 | 1288.50 | 254 | 1272.00 | 1273.00 | 254 | 1.98% | -30.76% |
| Inchcape | 489.40 | -3.38% | -17.10 | 130220 | 504.00 | 483.40 | 504.00 | 1010 | 486.60 | 493.00 | 3518 | -0.49% | -30.83% |
| Indra Sistemas A | 6.37 | -1.73% | -0.11 | 142240 | 6.43 | 6.28 | 6.43 | 750 | 6.37 | 6.38 | 550 | 0.51% | -37.52% |
| Inditex Ind De Desno | 23.70 | -1.33% | -0.32 | 560411 | 24.10 | 23.43 | 24.13 | 692 | 23.68 | 23.70 | 124 | 5.52% | -24.81% |
| Industrivärden A | 226.40 | -1.65% | -3.80 | 11007 | 229.80 | 226.00 | 229.80 | 540 | 226.20 | 226.80 | 533 | 0.80% | -2.58% |
| Industrivärden C | 226.00 | -1.78% | -4.10 | 8319 | 229.30 | 225.50 | 229.30 | 503 | 225.80 | 226.90 | 180 | 1.03% | -0.13% |
| Indutrade | 450.40 | -0.88% | -4.00 | 16593 | 454.00 | 448.00 | 454.00 | 60 | 449.60 | 450.40 | 80 | -0.75% | 34.21% |
| Infineon Technologie | 21.73 | -2.36% | -0.53 | 841161 | 22.15 | 21.69 | 22.25 | 315 | 21.73 | 21.74 | 315 | 3.25% | 9.79% |
| Informa Plc | 411.00 | -3.07% | -13.00 | 408467 | 421.10 | 404.00 | 421.10 | 500 | 410.70 | 411.20 | 779 | 9.42% | -50.69% |
| ING Groep | 6.96 | -0.43% | -0.03 | 2758504 | 6.92 | 6.74 | 6.97 | 679 | 6.95 | 6.96 | 679 | 5.33% | -35.29% |
| INGENICO | 135.75 | -1.70% | -2.35 | 11294 | 137.55 | 134.50 | 137.55 | 56 | 135.60 | 135.80 | 125 | -0.73% | 40.18% |
| Intercontinental Hot | 4166.00 | -1.30% | -55.00 | 102916 | 4209.00 | 4058.50 | 4209.00 | 205 | 4146.00 | 4166.00 | 60 | 9.04% | -19.00% |
| Intermediate Capital | 1336.00 | -2.62% | -36.00 | 75463 | 1360.00 | 1327.00 | 1362.00 | 533 | 1335.00 | 1337.00 | 160 | 0.29% | -14.99% |
| International Consol | 195.35 | -4.43% | -9.05 | 2167604 | 197.10 | 190.10 | 198.55 | 1534 | 195.10 | 195.60 | 500 | 5.25% | -68.75% |
| INTERPUMP GROUP | 29.03 | -2.06% | -0.61 | 21671 | 29.32 | 28.82 | 29.36 | 160 | 29.02 | 29.26 | 138 | 3.90% | 2.43% |
| Intertek Group | 5812.00 | -2.71% | -162.00 | 72353 | 5936.00 | 5790.00 | 5936.00 | 35 | 5812.00 | 5820.00 | 117 | 0.59% | -0.45% |
| INTESA SANPAOLO | 1.85 | -1.15% | -0.02 | 5041172 | 1.85 | 1.82 | 1.86 | 6294 | 1.85 | 1.85 | 3800 | 2.71% | -21.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 70.90 | -0.21% | -0.15 | 19708 | 68.20 | 68.20 | 71.50 | 2040 | 69.20 | 73.00 | 2430 | 23.52% | -57.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 227.00 | 0.53% | 1.20 | 21824 | 227.00 | 221.00 | 227.40 | 454 | 226.40 | 227.60 | 84 | 6.91% | -19.18% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec Plc | 149.50 | -0.83% | -1.25 | 666197 | 150.40 | 145.25 | 150.55 | 335 | 146.15 | 152.40 | 1668 | 3.86% | -52.75% |
| Investor A | 526.50 | -1.59% | -8.50 | 640 | 531.50 | 524.50 | 531.50 | 230 | 526.00 | 527.50 | 240 | 0.29% | 3.85% |
| Investor B | 536.00 | -1.40% | -7.60 | 202038 | 541.00 | 531.20 | 541.80 | 105 | 535.80 | 536.40 | 156 | 0.41% | 4.73% |
| Ipsen | 86.10 | -2.16% | -1.90 | 14573 | 87.95 | 85.75 | 87.95 | 108 | 85.95 | 86.10 | 98 | 1.47% | 9.68% |
| IPSOS | 22.00 | -1.79% | -0.40 | 14149 | 22.25 | 21.75 | 22.25 | 770 | 21.90 | 22.90 | 1741 | 0.23% | -23.74% |
| IREN | 2.26 | -1.66% | -0.04 | 126173 | 2.28 | 2.23 | 2.28 | 623 | 2.26 | 2.26 | 1400 | 3.11% | -18.38% |
| ITALMOBILIARE | 30.60 | 0.08% | 0.03 | 368 | 30.35 | 29.95 | 30.60 | 560 | 29.70 | 31.45 | 666 | 0.82% | 26.97% |
| ITV Plc | 62.12 | -0.67% | -0.42 | 6690049 | 62.39 | 60.06 | 62.39 | 2671 | 62.10 | 62.18 | 5342 | -0.86% | -58.87% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 15.67 | -0.57% | -0.09 | 23593 | 15.58 | 15.32 | 15.67 | 271 | 15.63 | 15.78 | 112 | 5.74% | -42.73% |
| JERONIMO MARTINS | 14.14 | -0.18% | -0.03 | 127242 | 14.15 | 13.97 | 14.18 | 256 | 14.00 | 14.15 | 160 | -0.11% | -3.61% |
| JM | 268.40 | -0.04% | -0.10 | 23855 | 265.80 | 262.40 | 268.40 | 101 | 268.00 | 268.50 | 331 | 2.21% | -3.35% |
| WOOD GROUP (JOHN) | 216.20 | -2.17% | -4.80 | 200532 | 215.80 | 211.00 | 218.40 | 231 | 214.70 | 224.60 | 8964 | 5.67% | -46.06% |
| Johnson, Matthey | 2338.00 | -1.85% | -44.00 | 52836 | 2348.00 | 2301.00 | 2352.00 | 299 | 2335.00 | 2339.00 | 315 | 0.56% | -21.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jupit Fund Mgt | 215.40 | -0.19% | -0.40 | 215410 | 216.60 | 212.00 | 216.60 | 1990 | 214.80 | 259.00 | 2520 | -0.55% | -47.50% |
| JYSKE BANK | 213.20 | -1.48% | -3.20 | 2848 | 216.70 | 211.70 | 216.70 | 127 | 212.20 | 213.10 | 60 | 4.31% | -12.41% |
| K+S | 6.09 | -4.11% | -0.26 | 201777 | 6.25 | 6.02 | 6.26 | 360 | 6.04 | 6.09 | 352 | -5.91% | -45.17% |
| Kapsch TrafficCom | 14.25 | -1.89% | -0.28 | 567 | 14.35 | 14.05 | 14.35 | 781 | 13.65 | 14.85 | 361 | -3.72% | -50.17% |
| KAZAKHMYS | 564.80 | -3.06% | -17.80 | 215530 | 582.60 | 560.60 | 582.60 | 4791 | 541.00 | 564.80 | 646 | -0.91% | 5.89% |
| KBC Groep | 50.50 | 0.40% | 0.20 | 119157 | 50.44 | 49.09 | 50.52 | 162 | 50.42 | 50.50 | 70 | 1.14% | -24.74% |
| KEMIRA | 11.79 | -0.34% | -0.04 | 13129 | 11.76 | 11.70 | 11.84 | 24 | 11.74 | 11.79 | 106 | 2.79% | -11.35% |
| KENMARE RESOURCES | 198.50 | 0.00% | 0.00 | - | 198.50 | 198.50 | 198.50 | 529 | 201.00 | 206.00 | 517 | 0.51% | -8.94% |
| KERING | 496.75 | -2.29% | -11.65 | 52844 | 505.00 | 491.85 | 505.00 | 10 | 496.60 | 496.80 | 13 | 5.06% | -13.32% |
| KERRY GROUP A | 108.90 | -0.73% | -0.80 | 107 | 108.70 | 107.90 | 108.90 | 223 | 107.50 | 110.70 | 138 | 2.06% | -1.36% |
| Kesko 'A' | 16.94 | -0.35% | -0.06 | 411 | 16.82 | 16.82 | 16.96 | 500 | 10.50 | 17.04 | 180 | -2.42% | 15.63% |
| Kesko B | 18.20 | 0.28% | 0.05 | 87546 | 18.15 | 17.94 | 18.20 | 1106 | 18.19 | 18.26 | 115 | -1.63% | 15.06% |
| Kier Group | 62.00 | -4.02% | -2.60 | 14789 | 62.00 | 60.60 | 62.45 | 100 | 55.00 | 146.00 | 5000 | -4.30% | -32.39% |
| Kindred Group | 65.94 | -1.64% | -1.10 | 66336 | 66.98 | 65.94 | 66.98 | 111 | 65.52 | 66.02 | 310 | 1.51% | 15.20% |
| Kinepolis Group | 31.20 | 1.71% | 0.53 | 1209 | 30.60 | 30.55 | 31.30 | 73 | 30.45 | 31.50 | 125 | 8.52% | -47.12% |
| KINGFISHER | 267.90 | -1.98% | -5.40 | 721660 | 272.10 | 264.80 | 272.20 | 2527 | 267.70 | 287.40 | 8156 | 4.87% | 25.54% |
| Kingspan Group | 64.30 | -1.76% | -1.15 | 796 | 65.00 | 63.95 | 65.00 | 383 | 63.65 | 64.55 | 156 | 1.74% | 17.87% |
| Kinnevik AB 'B' | 321.40 | -1.74% | -5.70 | 94919 | 326.40 | 320.00 | 326.70 | 257 | 320.90 | 321.30 | 78 | -0.77% | 40.53% |
| KLOECKNER & CO | 5.76 | -2.50% | -0.15 | 78470 | 5.99 | 5.75 | 5.99 | 102 | 5.74 | 5.76 | 359 | 5.45% | -8.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Klépierre | 15.28 | -2.40% | -0.38 | 250963 | 15.54 | 15.03 | 15.56 | 571 | 15.16 | 15.45 | 900 | 7.61% | -54.79% |
| KONE | 70.46 | -1.43% | -1.02 | 138441 | 70.80 | 70.14 | 71.20 | 32 | 70.40 | 70.58 | 76 | -0.03% | 20.86% |
| Konecranes | 23.30 | -1.10% | -0.26 | 27555 | 23.58 | 22.84 | 23.58 | 516 | 23.28 | 23.34 | 517 | 2.64% | -14.87% |
| Kongsberg Gruppen | 138.80 | 0.14% | 0.20 | 5066 | 138.00 | 136.40 | 138.80 | 246 | 137.60 | 138.80 | 150 | 0.29% | 0.51% |
| Ahold Delhaize | 25.99 | -0.65% | -0.17 | 201814 | 26.09 | 25.76 | 26.12 | 292 | 25.96 | 26.00 | 314 | 0.50% | 16.18% |
| Koninklijke BAM Groe | 1.42 | -1.11% | -0.02 | 36418 | 1.41 | 1.39 | 1.42 | 86 | 1.42 | 1.43 | 1500 | 0.92% | -47.17% |
| BOSKALIS WESTMINSTER | 16.79 | -4.98% | -0.88 | 15445 | 17.54 | 16.77 | 17.54 | 266 | 16.80 | 16.85 | 278 | -1.76% | -26.46% |
| Koninklijke DSM | 130.45 | -1.40% | -1.85 | 41835 | 132.30 | 129.30 | 132.30 | 32 | 130.10 | 130.45 | 25 | 1.52% | 12.31% |
| KONINKLIJKE KPN | 2.20 | -0.32% | -0.01 | 2230499 | 2.20 | 2.19 | 2.22 | 2062 | 2.19 | 2.20 | 3483 | 3.24% | -16.57% |
| PHILIPS | 44.27 | -1.51% | -0.68 | 307465 | 44.85 | 44.12 | 44.90 | 148 | 44.23 | 46.00 | 61 | -0.38% | 3.45% |
| Koninklijke Vopak | 47.33 | -0.16% | -0.07 | 27311 | 47.28 | 46.88 | 47.38 | 695 | 43.36 | 47.36 | 60 | 2.35% | -2.24% |
| Krones | 59.30 | -0.84% | -0.50 | 837 | 59.45 | 58.45 | 59.55 | 113 | 59.35 | 59.45 | 117 | 3.40% | -12.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Kungsleden | 70.65 | 0.21% | 0.15 | 12599 | 70.25 | 69.65 | 70.70 | 414 | 70.60 | 70.85 | 128 | 0.14% | -28.27% |
| Kvaerner | 10.20 | 3.76% | 0.37 | 35317 | 9.67 | 9.55 | 10.20 | 3362 | 10.14 | 10.32 | 3362 | 6.03% | -8.19% |
| L'Oreal | 279.30 | -1.10% | -3.10 | 37929 | 280.60 | 275.70 | 280.80 | 28 | 279.20 | 279.60 | 28 | 0.83% | 5.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 15.75 | 1.29% | 0.20 | 133856 | 15.55 | 15.27 | 15.78 | 1077 | 15.74 | 15.78 | 122 | 14.80% | -19.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Land Securities Grou | 570.20 | 0.00% | 0.00 | 336987 | 573.60 | 554.20 | 575.40 | 874 | 569.20 | 570.20 | 558 | -2.13% | -42.33% |
| Lanxess | 47.79 | 0.42% | 0.20 | 86897 | 46.78 | 46.45 | 48.04 | 44 | 47.76 | 47.80 | 39 | 3.53% | -20.27% |
| Lassila & Tikanoja | 13.80 | 0.58% | 0.08 | 1450 | 13.78 | 13.74 | 13.80 | 110 | 13.76 | 13.86 | 225 | 1.77% | -12.10% |
| Latour Investment B | 189.60 | -1.51% | -2.90 | 64553 | 191.20 | 188.30 | 191.80 | 656 | 189.50 | 190.10 | 90 | -0.58% | 23.92% |
| Legal & General | 225.50 | -1.31% | -3.00 | 1659079 | 229.00 | 222.00 | 229.00 | 1399 | 225.30 | 225.60 | 3306 | 1.24% | -24.84% |
| Legrand | 70.00 | -1.96% | -1.40 | 61619 | 70.94 | 69.72 | 70.98 | 67 | 69.98 | 70.06 | 51 | 0.60% | -3.74% |
| Leonardo S.p.A. | 5.99 | -2.51% | -0.15 | 356251 | 6.09 | 5.92 | 6.09 | 559 | 5.98 | 5.99 | 750 | 5.07% | -41.58% |
| Leoni | 6.54 | 2.43% | 0.15 | 7953 | 6.39 | 6.05 | 6.62 | 190 | 6.54 | 6.55 | 270 | -8.01% | -36.95% |
| Leroy Seafood | 57.44 | -0.73% | -0.42 | 158997 | 58.04 | 56.94 | 58.04 | 1066 | 57.44 | 57.54 | 1018 | 4.02% | -1.48% |
| Lindab International | 137.50 | -2.27% | -3.20 | 6886 | 139.80 | 137.00 | 139.80 | 249 | 137.40 | 138.00 | 160 | -0.15% | 15.55% |
| LINDE PLC EO 0,001 | 210.50 | -0.19% | -0.40 | 105433 | 211.30 | 207.70 | 211.40 | 110 | 209.30 | 210.60 | 17 | 1.49% | 10.67% |
| Lloyds Banking Grp | 28.96 | -0.87% | -0.26 | 13476538 | 29.00 | 28.03 | 29.04 | 13400 | 28.43 | 29.14 | 10000 | 4.19% | -53.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 8632.00 | -1.98% | -174.00 | 70786 | 8772.00 | 8538.00 | 8772.00 | 37 | 8628.00 | 8636.00 | 38 | 0.56% | 11.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 429.20 | -1.42% | -6.20 | 33676 | 434.40 | 427.20 | 434.80 | 31 | 429.20 | 429.60 | 52 | -0.14% | 4.23% |
| Lundin Energy | 223.90 | -1.41% | -3.20 | 41703 | 226.20 | 221.50 | 226.65 | 80 | 223.70 | 224.10 | 59 | 3.66% | -29.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 387.70 | -1.08% | -4.25 | 53261 | 389.50 | 384.02 | 390.40 | 10 | 387.60 | 387.75 | 10 | 3.94% | -6.40% |
| Man Group | 131.07 | -2.47% | -3.33 | 465478 | 132.45 | 130.20 | 132.75 | 2873 | 130.95 | 131.20 | 2876 | 3.38% | -14.88% |
| Manz | 22.75 | 8.08% | 1.70 | 9 | 22.75 | 22.75 | 22.75 | 3 | 22.70 | 22.80 | 40 | 1.69% | -1.41% |
| MAPFRE | 1.63 | -1.12% | -0.02 | 390509 | 1.64 | 1.60 | 1.65 | 2219 | 1.63 | 1.64 | 2054 | 2.83% | -31.07% |
| Marel | 4.37 | 0.00% | 0.00 | - | 4.37 | 4.37 | 4.37 | 141 | 4.32 | 4.56 | 3470 | -1.02% | -2.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marks & Spencer (M&S | 112.67 | -1.21% | -1.38 | 855062 | 114.90 | 110.70 | 114.90 | 3999 | 112.45 | 112.70 | 5840 | 12.53% | -46.61% |
| MARR | 12.70 | -0.16% | -0.02 | 3087 | 12.50 | 12.44 | 12.74 | 1300 | 12.66 | 12.74 | 107 | 4.61% | -37.75% |
| Marston's | 49.68 | -3.35% | -1.72 | 74740 | 49.00 | 47.72 | 50.25 | 2500 | 36.00 | 49.98 | 5 | 8.19% | -60.94% |
| Mayr-Melnhof Karton | 132.60 | -0.45% | -0.60 | 590 | 133.20 | 131.40 | 133.20 | 139 | 130.20 | 134.80 | 148 | 0.61% | 9.95% |
| MEDIASET | 2.98 | -0.33% | -0.01 | 74936 | 2.97 | 2.90 | 2.99 | 900 | 2.97 | 3.02 | 869 | 5.60% | -47.12% |
| MEDIASET | 1.63 | -1.45% | -0.02 | 81295 | 1.65 | 1.61 | 1.65 | 2100 | 1.63 | 1.64 | 2100 | 1.93% | -38.87% |
| Mediobanca Banca di | 7.12 | -2.76% | -0.20 | 459608 | 7.29 | 6.98 | 7.29 | 506 | 7.08 | 7.13 | 700 | 5.73% | -27.65% |
| Medivir B | 15.14 | -2.95% | -0.46 | 490 | 15.14 | 15.14 | 15.14 | 1053 | 14.88 | 15.16 | 499 | 0.40% | 21.70% |
| MEGGITT | 295.20 | -1.47% | -4.40 | 155400 | 295.70 | 288.00 | 295.70 | 1059 | 283.50 | 295.50 | 996 | 6.47% | -54.27% |
| Mekonomen | 79.40 | 1.02% | 0.80 | 2841 | 77.95 | 77.60 | 79.55 | 390 | 79.35 | 79.50 | 260 | 4.89% | -14.72% |
| Melexis | 69.00 | -2.75% | -1.95 | 1408 | 70.50 | 68.85 | 70.60 | 29 | 68.90 | 69.65 | 30 | 0.22% | 2.45% |
| Melrose Industries | 102.60 | -3.66% | -3.90 | 1212652 | 105.65 | 100.90 | 105.75 | 4385 | 102.50 | 102.75 | 2919 | 9.12% | -55.83% |
| Mercialys | 6.20 | -0.92% | -0.06 | 17825 | 6.22 | 6.04 | 6.25 | 289 | 6.21 | 6.21 | 60 | 1.68% | -49.78% |
| MERCK KGAA | 114.60 | -1.21% | -1.40 | 61750 | 115.50 | 113.85 | 115.80 | 19 | 114.60 | 114.65 | 30 | 0.75% | 8.73% |
| Metropole TV M6 | 10.78 | 2.47% | 0.26 | 15696 | 10.56 | 10.34 | 10.80 | 2314 | 10.44 | 11.12 | 2225 | 3.45% | -36.06% |
| Metsä Board B | 6.64 | 0.08% | 0.01 | 31359 | 6.63 | 6.58 | 6.67 | 207 | 6.63 | 6.65 | 2276 | 1.76% | 10.48% |
| Metso Outotec | 6.24 | -2.19% | -0.14 | 299493 | 6.33 | 6.17 | 6.34 | 968 | 6.22 | 6.25 | 806 | 2.55% | 8.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Internat | 308.70 | -1.98% | -6.25 | 328291 | 314.60 | 304.00 | 315.60 | 887 | 308.80 | 309.50 | 884 | 1.60% | -70.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 171.00 | -1.55% | -2.70 | 39927 | 168.00 | 162.40 | 171.00 | 44 | 170.60 | 240.00 | 6000 | -1.50% | -62.58% |
| MITIE GROUP | 38.65 | -2.46% | -0.97 | 461957 | 39.55 | 38.15 | 39.70 | 1613 | 38.00 | 40.30 | 21336 | 18.28% | -46.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 121.60 | -1.38% | -1.70 | 13773 | 123.30 | 120.70 | 123.30 | 387 | 121.40 | 121.50 | 13 | -4.18% | 9.16% |
| MONDI | 1528.00 | -1.16% | -18.00 | 125448 | 1539.50 | 1505.00 | 1543.00 | 819 | 1516.50 | 1529.00 | 469 | 4.67% | -12.80% |
| MORGAN ADVAN MAT PLC | 246.50 | -1.40% | -3.50 | 5998 | 247.00 | 241.50 | 247.00 | 5068 | 237.50 | 247.00 | 640 | 7.88% | -22.78% |
| MORRISON WM SMKTS | 195.75 | -0.79% | -1.55 | 622033 | 195.10 | 192.10 | 195.75 | 3164 | 195.55 | 195.75 | 1598 | 3.49% | -1.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mowi | 183.25 | -0.70% | -1.30 | 288247 | 184.50 | 179.90 | 184.57 | 206 | 182.60 | 183.30 | 207 | 6.82% | -19.94% |
| MTU Aero Engines | 150.85 | -2.11% | -3.25 | 23566 | 151.40 | 148.55 | 151.45 | 23 | 150.75 | 150.90 | 23 | 1.86% | -40.87% |
| Münchener Rück | 235.10 | -0.72% | -1.70 | 18764 | 235.80 | 231.70 | 235.80 | 42 | 234.90 | 235.20 | 32 | 1.95% | -10.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 151.50 | 0.80% | 1.20 | 358432 | 151.90 | 144.40 | 152.15 | 175 | 148.50 | 154.90 | 11255 | -2.34% | -67.88% |
| NATIONAL GRID | 892.20 | -1.50% | -13.60 | 741608 | 901.20 | 880.20 | 902.80 | 2831 | 885.40 | 894.20 | 1900 | 0.96% | -4.43% |
| Natixis | 2.48 | -1.08% | -0.03 | 1361432 | 2.49 | 2.40 | 2.50 | 8457 | 2.45 | 2.48 | 1500 | 1.72% | -37.21% |
| Naturgy Energy Group | 16.34 | -2.13% | -0.35 | 118597 | 16.61 | 16.16 | 16.61 | 275 | 16.34 | 16.36 | 220 | 3.92% | -25.69% |
| NatWest Group | 116.05 | 0.83% | 0.95 | 1373625 | 115.55 | 110.75 | 116.47 | 7400 | 112.95 | 116.00 | 1104 | 5.02% | -52.05% |
| NCC B | 158.30 | -0.13% | -0.20 | 25102 | 157.20 | 156.80 | 158.50 | 359 | 158.30 | 158.50 | 130 | 2.19% | 3.40% |
| Neles | 11.60 | -2.05% | -0.24 | 396919 | 11.76 | 11.55 | 11.76 | 696 | 11.59 | 11.61 | 140 | -4.35% | 0.00% |
| Neste Corp | 41.25 | -0.39% | -0.16 | 133124 | 40.97 | 40.11 | 41.25 | 123 | 41.15 | 41.26 | 172 | 3.05% | 32.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nexans | 48.22 | -0.12% | -0.06 | 21889 | 48.38 | 48.16 | 48.86 | 32 | 48.06 | 48.24 | 52 | 3.65% | 10.95% |
| Nexity | 28.56 | -0.49% | -0.14 | 14787 | 28.52 | 27.92 | 28.64 | 60 | 28.54 | 28.60 | 60 | 2.73% | -36.39% |
| NEXT | 5918.00 | -0.47% | -28.00 | 37554 | 5894.00 | 5734.00 | 5920.00 | 55 | 5914.00 | 6032.00 | 409 | 4.15% | -15.67% |
| Nibe Industrier B | 234.00 | -2.34% | -5.60 | 58333 | 239.10 | 232.80 | 239.10 | 190 | 233.90 | 234.50 | 60 | 3.45% | 43.82% |
| Nkt A/S | 201.00 | -0.49% | -1.00 | 8646 | 200.80 | 195.40 | 202.00 | 117 | 200.20 | 201.80 | 117 | 6.91% | 24.77% |
| Nobia | 52.80 | -0.85% | -0.45 | 15280 | 52.75 | 52.30 | 53.00 | 1546 | 52.70 | 53.45 | 431 | 0.38% | -24.52% |
| NOKIA | 4.21 | -0.93% | -0.04 | 2595934 | 4.25 | 4.19 | 4.27 | 3000 | 4.20 | 4.21 | 1000 | 0.25% | 27.08% |
| NOKIAN TYRES | 23.25 | 0.61% | 0.14 | 80261 | 22.93 | 22.87 | 23.35 | 353 | 23.23 | 23.29 | 61 | 5.83% | -9.50% |
| Nordea Bank | 69.62 | -1.08% | -0.76 | 732140 | 70.10 | 69.06 | 70.12 | 1000 | 69.46 | 69.63 | 500 | 1.80% | -8.12% |
| Nordic Semi | 93.45 | -0.80% | -0.75 | 15066 | 93.80 | 93.00 | 94.10 | 107 | 93.40 | 93.90 | 345 | -0.48% | 67.47% |
| Norsk Hydro | 27.89 | -2.72% | -0.78 | 752831 | 28.60 | 27.77 | 28.60 | 3093 | 27.87 | 27.91 | 2818 | 2.88% | -14.76% |
| Norw. Air Shuttle | 1.25 | -5.71% | -0.08 | 2320866 | 1.32 | 1.22 | 1.32 | 25294 | 1.24 | 1.25 | 25294 | -21.62% | -96.71% |
| Norwegian Energy | 151.00 | -0.66% | -1.00 | 74 | 151.00 | 151.00 | 151.00 | 214 | 149.50 | 154.00 | 214 | -1.95% | -34.35% |
| Norwegian Property | 11.40 | 0.00% | 0.00 | - | 11.40 | 11.40 | 11.40 | 1901 | 11.35 | 13.10 | 1150 | 1.33% | -18.57% |
| NOS SGPS | 3.65 | -1.30% | -0.05 | 25320 | 3.68 | 3.63 | 3.68 | 461 | 3.64 | 3.65 | 75 | 0.22% | -23.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 415.23 | -0.63% | -2.63 | 425803 | 417.65 | 414.70 | 420.35 | 529 | 415.05 | 415.75 | 75 | 2.31% | 7.24% |
| NOVOZYMES | 362.60 | -1.36% | -5.00 | 111739 | 367.10 | 362.50 | 371.70 | 169 | 362.20 | 362.60 | 200 | -3.41% | 11.06% |
| Nyrstar | 0.10 | 0.00% | 0.00 | - | 0.10 | 0.10 | 0.10 | 1026 | 0.05 | 0.10 | 191 | 0.00% | -42.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Obrascon Huarte Lain | 0.58 | -1.78% | -0.01 | 153 | 0.58 | 0.58 | 0.58 | 4622 | 0.57 | 0.59 | 4480 | 1.67% | -44.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2339.00 | 0.13% | 3.00 | 275746 | 2346.00 | 2277.00 | 2346.00 | 140 | 2338.00 | 2343.00 | 323 | 4.33% | 83.45% |
| OEsterreichische Pos | 28.85 | 0.70% | 0.20 | 12235 | 28.65 | 28.55 | 28.90 | 85 | 28.80 | 28.90 | 400 | 4.72% | -16.01% |
| Olav Thon | 159.00 | -0.31% | -0.50 | 1961 | 158.50 | 158.50 | 159.00 | 204 | 158.00 | 160.50 | 204 | 1.92% | -4.90% |
| OLD MUTUAL LTD. | 56.66 | 0.75% | 0.42 | 27401 | 56.34 | 55.38 | 56.86 | 36568 | 54.58 | 58.96 | 7532 | 8.63% | -46.55% |
| Olvi A | 44.60 | -0.45% | -0.20 | 57 | 44.70 | 44.60 | 44.70 | 70 | 44.60 | 45.00 | 12 | 4.69% | 8.25% |
| OMV | 28.56 | -1.72% | -0.50 | 96168 | 29.06 | 28.32 | 29.06 | 200 | 28.50 | 28.60 | 20 | -0.56% | -43.24% |
| Orange Belgium | 14.31 | 0.77% | 0.11 | 3622 | 14.20 | 14.06 | 14.36 | 56 | 14.28 | 14.38 | 207 | 1.49% | -31.04% |
| ORANGE SA | 9.91 | -1.25% | -0.13 | 629661 | 9.99 | 9.75 | 10.01 | 343 | 9.91 | 9.92 | 343 | 3.06% | -23.62% |
| Oriola 'B' | 1.93 | 1.68% | 0.03 | 7340 | 1.90 | 1.90 | 1.94 | 750 | 1.92 | 1.94 | 200 | 3.65% | -4.36% |
| Orion A | 39.25 | -0.51% | -0.20 | 100 | 39.25 | 39.25 | 39.25 | 10 | 38.90 | 39.15 | 170 | 2.35% | -4.03% |
| Orion B | 39.07 | -1.39% | -0.55 | 31885 | 39.35 | 38.85 | 39.47 | 3 | 39.07 | 39.13 | 170 | 1.38% | -5.38% |
| Orkla ASA | 88.76 | -0.11% | -0.10 | 271729 | 88.64 | 88.22 | 88.92 | 266 | 88.72 | 88.80 | 267 | -0.29% | -0.20% |
| Orpea | 107.50 | -2.23% | -2.45 | 8239 | 109.70 | 107.35 | 109.70 | 332 | 94.46 | 107.55 | 25 | 2.65% | -5.78% |
| Otello Corporation | 14.80 | -1.00% | -0.15 | 9148 | 15.25 | 14.80 | 15.35 | 26 | 14.70 | 14.90 | 2119 | 10.45% | -8.98% |
| OUTOKUMPU | 2.17 | -0.82% | -0.02 | 315733 | 2.18 | 2.16 | 2.19 | 3393 | 2.17 | 2.17 | 120 | 1.83% | -22.91% |
| Oxurion | 2.60 | -0.19% | -0.01 | 1124 | 2.59 | 2.59 | 2.60 | 1026 | 2.56 | 2.63 | 997 | -0.38% | -11.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 398.40 | -0.90% | -3.60 | 49674 | 405.80 | 397.40 | 405.80 | 696 | 398.40 | 399.20 | 713 | 5.90% | -23.50% |
| Pandora | 448.70 | 2.70% | 11.80 | 102043 | 435.00 | 432.80 | 448.70 | 50 | 447.10 | 451.80 | 62 | 8.59% | 54.83% |
| Paragon Banking | 349.60 | -0.34% | -1.20 | 5502 | 345.80 | 342.80 | 349.60 | 124 | 348.80 | 352.60 | 2821 | 5.30% | -35.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab B | 85.30 | -0.58% | -0.50 | 13900 | 85.25 | 84.40 | 85.40 | 1052 | 85.25 | 85.30 | 102 | 1.55% | -8.92% |
| PEARSON | 610.00 | -2.09% | -13.00 | 246214 | 622.00 | 604.80 | 622.60 | 1700 | 596.80 | 610.20 | 600 | 2.57% | -2.78% |
| Pennon Group | 1059.50 | -1.30% | -14.00 | 91720 | 1081.50 | 1046.50 | 1081.50 | 711 | 1057.50 | 1059.50 | 312 | 0.05% | 3.52% |
| Pernod Ricard | 143.15 | -2.09% | -3.05 | 94184 | 146.40 | 142.75 | 146.40 | 30 | 142.75 | 143.15 | 34 | -0.59% | -10.53% |
| Persimmon | 2538.00 | 1.30% | 32.50 | 247697 | 2509.00 | 2494.00 | 2551.00 | 123 | 2535.00 | 2539.00 | 134 | 5.58% | -7.10% |
| PETROFAC | 177.40 | -5.96% | -11.25 | 572129 | 187.00 | 172.05 | 187.00 | 883 | 177.00 | 214.00 | 639 | 14.91% | -53.74% |
| Petroleum Geo-Serv | 3.81 | -3.71% | -0.15 | 246855 | 3.70 | 3.53 | 3.82 | 5000 | 3.76 | 3.84 | 8297 | -5.10% | -77.84% |
| Petropavlovsk | 31.65 | -0.47% | -0.15 | 695945 | 32.00 | 31.55 | 32.02 | 100000 | 30.35 | 44.00 | 17600 | -8.66% | 149.21% |
| Peugeot | 15.04 | -1.96% | -0.30 | 529513 | 15.21 | 14.79 | 15.22 | 186 | 15.04 | 15.04 | 238 | 4.92% | -29.48% |
| Pfeiffer Vacuum Tech | 159.60 | -1.72% | -2.80 | 151 | 161.60 | 159.60 | 161.60 | 23 | 157.40 | 161.00 | 15 | -2.09% | 0.76% |
| Pharol SGPS SA | 0.12 | 0.52% | 0.00 | 23520 | 0.12 | 0.12 | 0.12 | 8669 | 0.12 | 0.12 | 84574 | 1.92% | 17.07% |
| Pharos Energy | 15.24 | -0.39% | -0.06 | 828 | 15.24 | 15.24 | 15.24 | 4545 | 14.66 | 20.00 | 22 | 5.52% | -69.01% |
| PIAGGIO | 2.52 | -0.16% | -0.00 | 30034 | 2.51 | 2.49 | 2.53 | 800 | 2.51 | 2.54 | 900 | 1.37% | -8.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PORSCHE AUTOMOBIL | 52.15 | -1.75% | -0.93 | 48395 | 52.58 | 51.75 | 52.92 | 90 | 52.14 | 52.20 | 100 | -0.21% | -21.88% |
| PostNL | 2.45 | 1.07% | 0.03 | 813663 | 2.42 | 2.42 | 2.51 | 3412 | 2.45 | 2.45 | 3260 | 1.54% | 21.32% |
| PREMIER OIL | 35.73 | -0.08% | -0.03 | 112620 | 35.00 | 34.20 | 35.73 | 6400 | 35.53 | 38.00 | 15 | 3.51% | -63.61% |
| Prosegur - Cía degurid | 2.24 | -2.22% | -0.05 | 23049 | 2.24 | 2.23 | 2.26 | 8457 | 2.21 | 2.25 | 939 | 0.79% | -37.63% |
| ProSiebenSat.1 Media | 9.83 | -0.14% | -0.01 | 317872 | 9.73 | 9.47 | 9.87 | 1195 | 9.81 | 9.83 | 170 | 0.53% | -29.44% |
| Provident Financial | 179.90 | -0.50% | -0.90 | 67679 | 171.10 | 171.10 | 180.95 | 3 | 162.70 | 2000.00 | 100 | 1.01% | -60.80% |
| PROXIMUS | 17.45 | 0.16% | 0.03 | 62063 | 17.35 | 17.11 | 17.48 | 459 | 17.43 | 17.62 | 1579 | 4.68% | -31.63% |
| PRUDENTIAL | 1258.00 | -1.20% | -15.25 | 776340 | 1260.50 | 1228.50 | 1269.50 | 1700 | 1250.00 | 1258.50 | 550 | 7.18% | -11.92% |
| PRYSMIAN | 22.57 | -0.66% | -0.15 | 92194 | 22.86 | 22.30 | 23.00 | 133 | 22.52 | 22.58 | 151 | 1.80% | 4.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 29.44 | -1.37% | -0.41 | 163956 | 29.88 | 29.06 | 29.88 | 118 | 29.44 | 29.46 | 100 | 1.76% | -27.15% |
| PUMA | 69.46 | -2.61% | -1.86 | 91905 | 71.10 | 69.14 | 71.10 | 113 | 69.40 | 69.52 | 40 | 4.06% | 1.11% |
| PZ CUSSONS | 201.00 | -2.66% | -5.50 | 2175 | 206.00 | 200.50 | 206.00 | 854 | 199.40 | 209.00 | 3404 | 2.03% | -4.06% |
| QIAGEN | 42.30 | 3.20% | 1.31 | 863804 | 41.53 | 41.53 | 42.72 | 200 | 42.27 | 42.34 | 955 | 5.72% | 39.51% |
| QINETIQ GROUP | 305.00 | -0.26% | -0.80 | 61414 | 305.00 | 300.40 | 307.00 | 105 | 233.00 | 305.20 | 4230 | -2.24% | -14.85% |
| Qliro Group | 8.10 | -2.29% | -0.19 | 11530 | 8.16 | 8.06 | 8.29 | 810 | 7.23 | 8.20 | 263 | 10.66% | 18.59% |
| Quadient | 12.24 | -0.81% | -0.10 | 1424 | 12.30 | 12.18 | 12.34 | 1455 | 12.07 | 12.37 | 160 | -4.90% | -43.18% |
| Raiffeisenbank Bank | 15.87 | -0.41% | -0.07 | 52323 | 15.85 | 15.46 | 15.88 | 2788 | 15.75 | 15.97 | 858 | 4.07% | -28.87% |
| Raisio V | 3.08 | 0.00% | 0.00 | 4695 | 3.06 | 3.06 | 3.08 | 850 | 3.07 | 3.10 | 280 | -0.65% | -9.01% |
| Rallye | 5.92 | 0.00% | 0.00 | - | 5.92 | 5.92 | 5.92 | 1 | 5.82 | 5.85 | 9 | 0.51% | -40.62% |
| Randstad Holding N.V | 44.55 | -1.39% | -0.63 | 81705 | 45.25 | 44.24 | 45.25 | 80 | 44.18 | 44.55 | 80 | 4.43% | -18.20% |
| RATHBONE BROTHERS | 1678.00 | -2.33% | -40.00 | 8000 | 1676.00 | 1672.00 | 1685.00 | 897 | 1604.00 | 1710.00 | 791 | 4.29% | -20.85% |
| RATIONAL | 521.25 | -2.48% | -13.25 | 663 | 530.00 | 520.00 | 531.50 | 15 | 521.00 | 522.00 | 6 | -0.19% | -27.25% |
| Ratos B | 33.34 | 0.00% | 0.00 | 34911 | 33.02 | 32.84 | 33.52 | 223 | 33.22 | 33.38 | 750 | 4.71% | -0.71% |
| RCS MEDIAGROUP | 0.60 | -0.49% | -0.00 | 9810 | 0.60 | 0.60 | 0.61 | 3800 | 0.60 | 0.60 | 1475 | -0.98% | -39.84% |
| REC Silicon | 3.21 | -1.83% | -0.06 | 74669 | 3.27 | 3.17 | 3.27 | 5256 | 3.19 | 3.20 | 2877 | -1.71% | 20.68% |
| RECKITT BENCKISER | 7432.00 | -0.99% | -74.00 | 245622 | 7458.00 | 7364.00 | 7482.00 | 70 | 7432.00 | 7438.00 | 69 | -1.82% | 21.36% |
| Recordati Industria | 45.16 | -1.70% | -0.78 | 14730 | 45.84 | 44.82 | 45.87 | 81 | 45.10 | 45.15 | 78 | 0.62% | 19.76% |
| RED ELECTRICA | 16.48 | -1.44% | -0.24 | 262101 | 16.67 | 16.34 | 16.70 | 200 | 16.47 | 16.48 | 368 | 2.29% | -6.38% |
| REDROW | 445.00 | 0.79% | 3.50 | 162815 | 433.00 | 430.80 | 445.00 | 4804 | 440.40 | 445.80 | 360 | 1.54% | -41.21% |
| Relx Plc | 1725.00 | -2.84% | -50.50 | 301395 | 1767.00 | 1718.50 | 1767.00 | 900 | 1694.50 | 1725.50 | 660 | 5.84% | -6.80% |
| Renault | 24.36 | -1.20% | -0.29 | 237059 | 24.55 | 23.80 | 24.55 | 120 | 24.36 | 24.37 | 120 | 7.17% | -42.17% |
| Renewi Plc | 23.90 | -2.65% | -0.65 | 42368 | 24.20 | 23.65 | 24.20 | 8208 | 22.75 | 23.95 | 1422 | -1.04% | -34.16% |
| Renishaw | 4757.00 | -2.08% | -101.00 | 10386 | 4784.00 | 4750.00 | 4924.00 | 100 | 2358.00 | 4950.00 | 412 | -5.94% | 28.52% |
| Rentokil Initial | 531.00 | -1.41% | -7.60 | 410437 | 536.80 | 523.80 | 537.80 | 1361 | 530.60 | 531.40 | 605 | 0.82% | 18.84% |
| REPSOL | 7.00 | -1.13% | -0.08 | 883217 | 6.98 | 6.87 | 7.03 | 356 | 7.00 | 7.00 | 1159 | 4.95% | -49.95% |
| RESTAURANT GROUP | 52.85 | -2.22% | -1.20 | 36045 | 54.00 | 50.90 | 54.00 | 320 | 46.00 | 98.00 | 82 | 4.14% | -67.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 10.85 | -2.74% | -0.30 | 153434 | 11.10 | 10.76 | 11.10 | 360 | 10.85 | 11.04 | 4072 | 2.67% | -8.33% |
| Rheinmetall | 78.15 | -0.55% | -0.43 | 83012 | 78.60 | 76.94 | 78.92 | 89 | 78.04 | 78.22 | 87 | -3.54% | -23.61% |
| RHOEN KLINIKUM | 17.50 | 0.00% | 0.00 | 191 | 17.52 | 17.50 | 17.52 | 155 | 17.18 | 17.56 | 4 | -0.11% | 0.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rightmove | 620.60 | -1.27% | -8.00 | 141939 | 626.40 | 614.00 | 629.40 | 879 | 620.00 | 621.00 | 867 | 8.08% | -0.85% |
| Ringkjøbing Landbobk | 487.50 | 0.62% | 3.00 | 536 | 485.50 | 483.25 | 489.00 | 40 | 487.00 | 490.50 | 55 | 3.61% | -5.16% |
| RIO TINTO | 4700.00 | -1.24% | -59.00 | 297797 | 4728.50 | 4652.00 | 4747.00 | 117 | 4696.50 | 4699.00 | 117 | 0.75% | 4.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rockwool Int A | 1960.00 | -2.24% | -45.00 | 11 | 1962.00 | 1960.00 | 1962.00 | 12 | 1966.00 | 1980.00 | 12 | -2.00% | 36.11% |
| ROCKWOOL INT B | 2212.00 | -2.30% | -52.00 | 3354 | 2238.00 | 2200.00 | 2244.00 | 101 | 2204.00 | 2212.00 | 27 | -2.38% | 39.82% |
| ROLLS ROYCE | 258.10 | -3.44% | -9.20 | 2096872 | 267.20 | 252.80 | 267.20 | 1183 | 257.80 | 258.20 | 1194 | 5.32% | -61.06% |
| ROTORK | 322.00 | -1.59% | -5.20 | 215928 | 323.20 | 317.60 | 327.40 | 1728 | 321.40 | 328.00 | 4167 | 4.20% | -1.92% |
| Royal Dutch Shell A | 13.18 | -2.40% | -0.32 | 1102814 | 13.46 | 13.04 | 13.46 | 380 | 13.17 | 13.18 | 8 | 1.46% | -49.68% |
| Royal Dutch Shell 'B | 1132.40 | -2.43% | -28.20 | 847292 | 1146.80 | 1115.80 | 1148.20 | 1900 | 1124.20 | 1134.00 | 700 | 2.17% | -48.28% |
| Royal Imtech | 0.01 | - | - | - | - | - | - | 0 | - | - | 0 | 0.00% | 0.00% |
| Royal Unibrew | 625.20 | -2.25% | -14.40 | 15727 | 635.20 | 624.20 | 635.80 | 98 | 624.80 | 625.80 | 98 | 0.66% | 4.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RPS GROUP | 48.33 | -5.06% | -2.58 | 29148 | 48.33 | 48.05 | 48.33 | 2036 | 46.75 | 70.00 | 10 | 7.38% | -70.02% |
| RSA INSURANCE GROUP | 449.30 | -0.69% | -3.10 | 170696 | 450.50 | 443.10 | 452.60 | 307 | 448.10 | 449.40 | 4 | 1.01% | -20.39% |
| Rubis | 39.76 | -1.56% | -0.63 | 27037 | 40.18 | 39.28 | 40.18 | 163 | 39.74 | 39.80 | 70 | -0.55% | -27.51% |
| RWE | 34.24 | -0.49% | -0.17 | 398362 | 34.30 | 33.91 | 34.54 | 148 | 34.27 | 34.46 | 148 | 3.32% | 25.38% |
| Ryanair Holdings | 11.72 | -3.26% | -0.40 | 123388 | 11.79 | 11.48 | 11.78 | 673 | 11.71 | 11.82 | 380 | 0.82% | -19.80% |
| Rémy Cointreau | 134.00 | -2.33% | -3.20 | 9086 | 136.20 | 133.20 | 136.20 | 56 | 133.90 | 145.00 | 30 | -0.15% | 22.71% |
| S Immo | 15.06 | 0.27% | 0.04 | 7210 | 14.90 | 14.82 | 15.08 | 348 | 15.02 | 15.24 | 173 | -0.40% | -33.22% |
| Saab B | 280.00 | -1.82% | -5.20 | 142603 | 283.90 | 279.20 | 284.20 | 301 | 279.70 | 280.00 | 87 | -1.23% | -10.86% |
| Sacyr SA | 2.00 | -1.09% | -0.02 | 93802 | 2.00 | 1.97 | 2.01 | 8457 | 1.96 | 2.00 | 1700 | 4.59% | -23.34% |
| Safilo Group | 0.68 | -0.37% | -0.00 | 37544 | 0.67 | 0.66 | 0.68 | 21348 | 0.66 | 0.69 | 2990 | 5.49% | -38.22% |
| SAFRAN | 101.90 | -2.07% | -2.15 | 86192 | 104.05 | 100.90 | 104.05 | 40 | 101.40 | 101.90 | 50 | 4.26% | -26.08% |
| SAGE GROUP | 740.40 | -2.81% | -21.40 | 258081 | 759.20 | 736.60 | 761.80 | 3435 | 732.20 | 747.80 | 3328 | -3.59% | -1.31% |
| Sainsbury (J) | 189.85 | -0.81% | -1.55 | 330788 | 191.90 | 186.35 | 191.90 | 3105 | 189.70 | 189.90 | 3059 | 1.38% | -17.14% |
| SAIPEM | 1.94 | -1.94% | -0.04 | 418917 | 1.95 | 1.91 | 1.95 | 2100 | 1.94 | 1.94 | 1822 | 1.66% | -55.70% |
| Salmar | 464.90 | 0.93% | 4.30 | 60711 | 462.00 | 460.80 | 466.90 | 100 | 464.70 | 466.50 | 70 | 3.75% | 3.80% |
| SALVATORE FERRAGAMO | 11.94 | -3.16% | -0.39 | 33753 | 12.09 | 11.75 | 12.09 | 480 | 11.82 | 11.95 | 150 | 8.74% | -36.47% |
| SALZGITTER | 13.38 | -1.83% | -0.25 | 48310 | 13.54 | 13.27 | 13.82 | 180 | 13.23 | 13.41 | 152 | 8.21% | -32.52% |
| Sampo 'A' | 32.26 | -0.68% | -0.22 | 164990 | 32.25 | 32.02 | 32.41 | 245 | 32.23 | 32.28 | 110 | 6.43% | -17.18% |
| Sandvik | 171.80 | -3.07% | -5.45 | 734744 | 176.00 | 171.35 | 176.00 | 451 | 171.55 | 171.95 | 300 | 1.54% | -5.81% |
| Sanofi | 85.57 | -1.69% | -1.47 | 428925 | 86.67 | 85.05 | 86.85 | 105 | 85.53 | 85.56 | 70 | -1.86% | -4.63% |
| SANOMA | 10.00 | -0.40% | -0.04 | 5929 | 9.95 | 9.88 | 10.00 | 650 | 9.81 | 10.04 | 100 | 1.42% | 5.49% |
| SAP SE | 135.56 | -1.28% | -1.76 | 215064 | 136.52 | 135.06 | 137.18 | 60 | 135.48 | 135.52 | 14 | -0.91% | 12.91% |
| SARAS | 0.61 | -0.65% | -0.00 | 213653 | 0.61 | 0.60 | 0.61 | 4400 | 0.60 | 0.62 | 72445 | 4.35% | -57.53% |
| SAVILLS | 813.00 | -1.81% | -15.00 | 8745 | 816.50 | 807.50 | 817.50 | 79 | 812.00 | 823.00 | 1184 | 7.12% | -27.24% |
| SBM Offshore | 14.48 | -0.96% | -0.14 | 78731 | 14.57 | 14.29 | 14.57 | 736 | 14.46 | 14.65 | 1898 | 2.15% | -12.95% |
| Schibsted | 351.10 | -0.76% | -2.70 | 38270 | 353.00 | 348.80 | 353.00 | 152 | 349.90 | 356.40 | 50 | -1.43% | 32.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 102.95 | -1.91% | -2.00 | 131997 | 104.05 | 102.25 | 104.30 | 17 | 102.90 | 103.05 | 75 | -0.05% | 12.39% |
| Schoeller-Bleckmann | 25.05 | 1.21% | 0.30 | 3851 | 24.60 | 24.60 | 25.15 | 1385 | 24.00 | 25.65 | 1216 | 3.51% | -50.49% |
| Schouw & Co. | 586.00 | 3.35% | 19.00 | 1497 | 567.00 | 563.00 | 592.00 | 48 | 585.00 | 590.00 | 48 | 8.82% | 4.83% |
| Schroders | 2070.00 | -1.19% | -25.00 | 152 | 2050.00 | 2050.00 | 2070.00 | 2 | 1840.00 | 2110.00 | 184 | -0.72% | -18.34% |
| SCHRODERS VTG | 3017.00 | -1.34% | -41.00 | 54378 | 3056.00 | 2960.00 | 3056.00 | 104 | 3014.00 | 3017.00 | 109 | 1.75% | -9.72% |
| SCOR SE | 21.84 | -2.06% | -0.46 | 62557 | 22.14 | 21.74 | 22.26 | 52 | 21.82 | 21.86 | 378 | 3.02% | -41.73% |
| SDL | 622.00 | -3.12% | -20.00 | 721 | 652.00 | 622.00 | 652.00 | 200 | 380.00 | 624.00 | 140 | 35.51% | 6.14% |
| SEB | 145.70 | -1.55% | -2.30 | 7060 | 147.20 | 143.90 | 147.20 | 71 | 145.50 | 145.80 | 76 | 1.85% | 9.88% |
| Securitas B | 129.30 | -1.71% | -2.25 | 427146 | 131.60 | 128.80 | 131.60 | 618 | 129.15 | 129.30 | 187 | 2.54% | -19.69% |
| SEGRO | 962.60 | 0.15% | 1.40 | 399902 | 960.00 | 952.00 | 968.20 | 210 | 961.60 | 962.20 | 351 | -1.60% | 7.32% |
| Semapa | 8.06 | -0.62% | -0.05 | 3528 | 8.00 | 7.99 | 8.09 | 2975 | 7.73 | 8.23 | 3677 | 1.51% | -40.56% |
| SEMPERIT | 17.40 | -6.35% | -1.18 | 750 | 18.96 | 17.20 | 18.96 | 89 | 17.18 | 17.76 | 33 | 3.82% | 50.78% |
| SENIOR | 51.00 | -7.02% | -3.85 | 183194 | 54.35 | 51.00 | 54.45 | 8 | 48.00 | 51.00 | 1011 | -11.54% | -70.59% |
| SERCO GROUP | 138.00 | -1.29% | -1.80 | 500701 | 138.00 | 137.10 | 139.20 | 306 | 137.80 | 138.50 | 2000 | -3.05% | -14.02% |
| SES | 6.26 | -2.34% | -0.15 | 135265 | 6.41 | 6.18 | 6.41 | 1283 | 6.26 | 6.27 | 500 | -0.90% | -49.94% |
| Severn Trent | 2501.00 | -1.81% | -46.00 | 23126 | 2541.00 | 2463.00 | 2546.00 | 123 | 2499.00 | 2502.00 | 123 | 4.13% | 0.91% |
| SGL CARBON | 3.62 | -0.62% | -0.02 | 1191 | 3.63 | 3.60 | 3.64 | 116 | 1.85 | 14.86 | 3191 | 1.90% | -23.42% |