Finanz und Wirtschaft 
07.04.2020 15:53:06
Chart
Kursdaten
| Kurs | 548.99 | Eröffnung | 535.13 |
| Diff. absolut | 22.33 | Tages-Hoch | 550.00 |
| Diff. % | 4.24 % | Tages-Tief | 535.13 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 06.04.2020 | 526.66 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 07.04.2020 / 15:38 |
| Währung | $$$ | Aktualisierungsstand | 07.04.2020 / 15:53 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -26.12% | 721.0 | 450.0 |
| 1 Woche | -0.26% | 538.0 | 507.6 |
| 1 Monat | -16.89% | 632.4 | 450.0 |
| 3 Monate | -26.03% | 721.0 | 450.0 |
| 6 Monate | -16.89% | 721.0 | 450.0 |
| 1 Jahr | -19.14% | 721.0 | 450.0 |
| 3 Jahre | -8.07% | 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 | 782.00 | 7.71% | 56.00 | 443928 | 749.80 | 737.60 | 795.40 | 210 | 782.40 | 786.40 | 1007 | -4.37% | -34.12% |
| A.P. Moller-Maersk ' | 6325.00 | 6.75% | 400.00 | 282 | 6150.00 | 6150.00 | 6395.00 | 8 | 6310.00 | 6325.00 | 6 | 8.72% | -34.53% |
| A.P. Moller-Maersk B | 6810.00 | 6.67% | 426.00 | 4525 | 6600.00 | 6550.00 | 6888.00 | 3 | 6794.00 | 6814.00 | 9 | 9.47% | -33.67% |
| A2A | 1.22 | 1.50% | 0.02 | 494397 | 1.22 | 1.22 | 1.24 | 4516 | 1.22 | 1.22 | 1768 | 6.70% | -28.18% |
| AAK AB | 163.45 | 4.42% | 6.92 | 14666 | 158.95 | 157.82 | 163.90 | 52 | 163.15 | 163.65 | 123 | 2.17% | -12.34% |
| Aalberts Industries | 24.13 | 4.78% | 1.10 | 33595 | 24.04 | 23.80 | 24.90 | 74 | 24.11 | 24.18 | 74 | 11.63% | -42.37% |
| Aareal Bank | 15.61 | 7.06% | 1.03 | 48721 | 15.15 | 15.05 | 15.68 | 154 | 15.60 | 15.62 | 48 | -2.67% | -51.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Abengoa A | 0.02 | 0.00% | 0.00 | - | 0.02 | 0.02 | 0.02 | 108187 | 0.01 | 0.02 | 90522 | 0.00% | 8.04% |
| ABG Sundal Collier | 3.40 | 1.95% | 0.07 | 934 | 3.40 | 3.40 | 3.40 | 11899 | 3.29 | 3.48 | 11899 | 11.74% | -16.23% |
| ACACIA MINING PLC | 234.40 | - | - | - | - | - | - | 185 | 234.20 | 235.40 | 2214 | -2.01% | 28.26% |
| ACCIONA | 94.85 | 0.00% | 0.00 | 3017 | 95.70 | 93.90 | 95.85 | 1 | 94.75 | 95.50 | 38 | 1.88% | 1.17% |
| ACCOR | 27.87 | 11.66% | 2.91 | 119997 | 26.18 | 26.11 | 27.96 | 320 | 27.85 | 27.89 | 143 | -0.36% | -40.30% |
| ACEA | 15.34 | 2.13% | 0.32 | 3881 | 15.44 | 15.28 | 15.45 | 124 | 15.33 | 15.41 | 66 | 3.16% | -18.63% |
| Acerinox | 6.77 | 5.12% | 0.33 | 26893 | 6.67 | 6.67 | 6.89 | 111 | 6.76 | 6.78 | 640 | 10.50% | -35.76% |
| Ackermans & van Haar | 117.90 | 0.08% | 0.10 | 2866 | 120.20 | 116.80 | 120.40 | 16 | 117.50 | 117.80 | 40 | 0.43% | -15.80% |
| ACS ACTIVIDADES DE C | 20.47 | 12.10% | 2.21 | 149573 | 18.87 | 18.86 | 20.87 | 336 | 20.43 | 20.48 | 643 | 11.68% | -48.95% |
| Active Biotech | 2.78 | 3.35% | 0.09 | 1791 | 2.77 | 2.77 | 2.81 | 1137 | 2.74 | 2.80 | 558 | -6.60% | 19.82% |
| Addtech B | 268.20 | 5.59% | 14.20 | 6520 | 264.20 | 261.00 | 268.60 | 65 | 265.00 | 269.40 | 44 | 9.25% | -16.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 211.90 | 5.98% | 11.95 | 186895 | 206.90 | 205.90 | 213.60 | 18 | 211.80 | 212.00 | 101 | -3.03% | -31.22% |
| Admiral Group | 2193.00 | 0.27% | 6.00 | 90544 | 2227.00 | 2150.00 | 2227.00 | 198 | 2189.00 | 2197.00 | 384 | -0.50% | -5.61% |
| Aedifica | 96.00 | 4.80% | 4.40 | 2662 | 93.90 | 93.00 | 96.75 | 10 | 95.60 | 96.00 | 26 | -1.93% | -19.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AEGON | 2.46 | 10.01% | 0.22 | 1408944 | 2.31 | 2.31 | 2.48 | 1668 | 2.45 | 2.46 | 2287 | -4.52% | -45.10% |
| AF Poeyry B | 165.10 | 8.33% | 12.70 | 6041 | 155.40 | 155.40 | 165.10 | 95 | 163.40 | 165.60 | 69 | 7.10% | -30.35% |
| AGEAS/NV | 34.26 | -0.41% | -0.14 | 41595 | 35.56 | 34.22 | 35.82 | 40 | 34.20 | 34.26 | 168 | -1.71% | -34.90% |
| Agfa-Gevaert | 3.44 | 0.44% | 0.01 | 13660 | 3.52 | 3.44 | 3.58 | 769 | 3.42 | 3.46 | 13 | 4.65% | -26.23% |
| AGGREKO | 549.00 | 13.41% | 64.90 | 132828 | 497.00 | 497.00 | 549.00 | 433 | 547.50 | 549.50 | 395 | 6.65% | -41.88% |
| AGRANA Beteiligungs- | 15.97 | 1.27% | 0.20 | 927 | 16.00 | 15.97 | 16.00 | 126 | 15.96 | 16.16 | 97 | 0.13% | -13.30% |
| Air France-KLM | 5.32 | 3.79% | 0.19 | 298957 | 5.28 | 5.23 | 5.52 | 200 | 5.31 | 5.32 | 784 | 5.71% | -48.26% |
| Air Liquide | 120.00 | 2.39% | 2.80 | 138938 | 119.30 | 118.45 | 120.35 | 110 | 119.85 | 119.95 | 109 | 4.46% | -7.02% |
| Airbus Group | 58.80 | 9.62% | 5.16 | 468238 | 56.78 | 55.88 | 59.24 | 68 | 58.75 | 58.80 | 137 | -11.85% | -58.96% |
| AIXTRON | 8.79 | 6.38% | 0.53 | 36904 | 8.65 | 8.59 | 8.82 | 126 | 8.79 | 8.81 | 44 | 5.66% | -2.74% |
| Akastor ASA | 4.04 | 2.15% | 0.09 | 8282 | 3.90 | 3.90 | 4.04 | 569 | 4.05 | 4.05 | 403 | 4.07% | -60.00% |
| Aker BP | 158.90 | 2.25% | 3.50 | 347444 | 160.80 | 155.10 | 163.50 | 264 | 158.60 | 158.85 | 454 | 30.70% | -46.06% |
| AKER SOLUTIONS | 7.49 | 17.86% | 1.14 | 215311 | 6.67 | 6.67 | 7.50 | 3227 | 7.40 | 7.52 | 929 | 18.56% | -74.31% |
| Akzo Nobel | 63.06 | 4.54% | 2.74 | 117254 | 61.30 | 61.30 | 63.98 | 58 | 63.04 | 63.10 | 175 | -1.82% | -33.58% |
| ALFA LAVAL | 186.55 | 3.01% | 5.45 | 203941 | 186.80 | 184.95 | 187.75 | 417 | 186.40 | 186.60 | 278 | 5.47% | -23.17% |
| ALK-Abelló B | 1632.00 | 1.49% | 24.00 | 629 | 1645.00 | 1629.00 | 1650.00 | 10 | 1625.00 | 1649.00 | 4 | 8.94% | -1.47% |
| ALLIANZ | 165.34 | 4.62% | 7.30 | 332329 | 164.00 | 163.10 | 166.48 | 171 | 165.04 | 165.18 | 224 | 3.82% | -27.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 38.54 | 3.32% | 1.24 | 45994 | 38.50 | 38.15 | 39.18 | 55 | 38.52 | 38.56 | 80 | 0.03% | -11.34% |
| Alten | 64.10 | 0.16% | 0.10 | 14006 | 62.15 | 62.15 | 66.15 | 104 | 63.85 | 64.20 | 191 | 0.27% | -43.06% |
| Altran Technologies | 14.70 | 0.00% | 0.00 | - | 14.70 | 14.70 | 14.70 | 181 | 14.54 | 15.00 | 175 | 1.38% | 3.81% |
| Amadeus IT | 48.19 | 8.89% | 3.94 | 839551 | 46.01 | 45.66 | 48.43 | 167 | 48.12 | 48.16 | 181 | 2.75% | -39.29% |
| AMAG Austria Metall | 29.05 | 0.00% | 0.00 | - | 29.05 | 29.05 | 29.05 | 66 | 25.10 | 29.00 | 25 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AMPLIFON | 19.77 | 7.01% | 1.29 | 83893 | 19.09 | 18.99 | 19.98 | 95 | 19.75 | 19.82 | 97 | -2.28% | -27.96% |
| Andritz | 30.30 | 4.92% | 1.42 | 17800 | 29.44 | 29.10 | 30.30 | 285 | 30.20 | 30.38 | 13 | 6.96% | -24.99% |
| ANGLO AMERICAN | 1396.20 | 7.32% | 95.20 | 721732 | 1349.00 | 1345.60 | 1402.00 | 40 | 1395.80 | 1397.00 | 272 | -2.77% | -40.05% |
| AB InBev | 42.96 | 2.31% | 0.97 | 810899 | 41.76 | 40.80 | 43.50 | 22 | 42.94 | 42.99 | 6 | 8.45% | -42.40% |
| ANTOFAGASTA | 774.20 | 0.95% | 7.30 | 263110 | 782.20 | 769.20 | 799.80 | 279 | 774.00 | 774.80 | 243 | 6.04% | -16.71% |
| Aperam | 21.84 | 8.07% | 1.63 | 15772 | 20.91 | 20.91 | 22.01 | 955 | 21.47 | 21.88 | 77 | 14.02% | -29.36% |
| Arcadis | 15.63 | 8.39% | 1.21 | 5216 | 15.34 | 15.33 | 15.88 | 274 | 15.61 | 15.70 | 100 | 4.12% | -30.47% |
| ArcelorMittal | 9.50 | 10.65% | 0.91 | 1287732 | 9.00 | 9.00 | 9.71 | 382 | 9.50 | 9.52 | 1100 | 7.72% | -44.93% |
| Arkema | 74.56 | 7.25% | 5.04 | 57038 | 71.94 | 71.48 | 77.00 | 13 | 74.50 | 74.62 | 223 | 14.00% | -26.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 325.00 | 3.44% | 10.80 | 215299 | 330.00 | 319.40 | 337.20 | 316 | 325.20 | 326.40 | 505 | -8.34% | -39.34% |
| ASHTEAD GROUP | 1910.00 | 9.46% | 165.00 | 245633 | 1815.50 | 1815.50 | 1926.50 | 101 | 1910.00 | 1912.00 | 6 | 8.28% | -28.07% |
| ASM International | 98.26 | 3.45% | 3.28 | 74149 | 98.26 | 97.00 | 101.20 | 51 | 98.08 | 98.26 | 100 | 9.52% | -5.45% |
| ASML Holding | 255.75 | 3.61% | 8.90 | 140563 | 252.85 | 250.70 | 258.93 | 87 | 255.45 | 255.80 | 92 | 1.58% | -6.23% |
| ASSA Abloy B | 190.10 | 5.41% | 9.75 | 433445 | 187.00 | 184.50 | 191.05 | 288 | 189.90 | 190.05 | 731 | 0.45% | -17.61% |
| Assicurazioni Genera | 13.08 | 3.89% | 0.49 | 272821 | 13.09 | 12.91 | 13.12 | 1680 | 13.06 | 13.08 | 1184 | 1.49% | -31.69% |
| A.B. Foods | 1942.50 | 5.11% | 94.50 | 53916 | 1862.75 | 1821.00 | 1952.50 | 185 | 1940.50 | 1943.00 | 100 | 4.50% | -28.73% |
| ASTALDI | 0.39 | 0.00% | 0.00 | - | 0.39 | 0.39 | 0.39 | 15000 | 0.38 | 0.42 | 15000 | 0.00% | -33.42% |
| ASTM | 16.41 | 1.23% | 0.20 | 695 | 16.30 | 16.30 | 16.45 | 98 | 16.32 | 16.38 | 175 | 5.47% | -40.49% |
| Aston Martin Lagonda | 81.60 | 3.88% | 3.05 | 618333 | 79.80 | 79.75 | 90.85 | 4226 | 81.00 | 82.45 | 2988 | 8.03% | -52.89% |
| AstraZeneca | 7020.00 | -2.54% | -183.00 | 344673 | 7274.00 | 6996.00 | 7322.00 | 226 | 7016.00 | 7020.00 | 124 | 2.05% | -5.25% |
| Atea | 92.20 | 6.10% | 5.30 | 47326 | 90.30 | 90.00 | 92.80 | 473 | 92.00 | 93.40 | 600 | 4.45% | -32.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atlantia | 13.54 | 1.16% | 0.15 | 107322 | 13.77 | 13.46 | 13.94 | 100 | 13.50 | 13.53 | 358 | 24.58% | -35.92% |
| Atlas Copco A | 333.65 | 2.95% | 9.55 | 340178 | 332.80 | 322.30 | 334.60 | 131 | 333.60 | 333.70 | 100 | -2.03% | -13.27% |
| Atlas Copco B | 294.30 | 3.08% | 8.80 | 42929 | 293.50 | 286.00 | 295.00 | 100 | 294.00 | 294.20 | 100 | -0.94% | -12.26% |
| ATOS | 61.50 | -0.10% | -0.06 | 64088 | 63.18 | 61.50 | 63.80 | 12 | 61.48 | 61.56 | 93 | 2.06% | 0.00% |
| Atresmedia Co.d.Medi | 2.46 | 6.30% | 0.15 | 6889 | 2.36 | 2.35 | 2.47 | 1838 | 2.46 | 2.48 | 320 | -7.06% | -33.41% |
| Atrium European Real | 2.87 | 2.41% | 0.07 | 202 | 2.87 | 2.87 | 2.87 | 120 | 2.90 | 2.93 | 230 | 4.17% | -17.53% |
| AURUBIS | 42.21 | 4.40% | 1.78 | 23685 | 41.53 | 41.33 | 42.27 | 80 | 41.95 | 42.39 | 52 | 10.52% | -26.17% |
| Austevoll Seafood | 79.80 | 5.07% | 3.85 | 9229 | 77.90 | 77.65 | 79.80 | 225 | 79.60 | 79.95 | 460 | 7.58% | -15.70% |
| AUTOGRILL | 4.60 | 7.58% | 0.32 | 4013 | 4.47 | 4.45 | 4.60 | 417 | 4.61 | 4.63 | 254 | 6.59% | -54.36% |
| Avanza Bank | 95.65 | 2.24% | 2.10 | 6195 | 97.45 | 95.10 | 98.20 | 120 | 94.75 | 95.90 | 162 | 16.21% | -4.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 3481.00 | 1.84% | 63.00 | 37090 | 3451.00 | 3419.00 | 3533.00 | 59 | 3478.00 | 3483.00 | 187 | 0.00% | -26.49% |
| Aviva | 273.70 | 11.71% | 28.70 | 1609125 | 258.60 | 255.00 | 284.00 | 322 | 273.40 | 273.70 | 600 | -8.89% | -41.61% |
| AXA | 15.58 | 5.00% | 0.74 | 878639 | 15.47 | 15.40 | 15.81 | 200 | 15.53 | 15.55 | 285 | -3.18% | -40.83% |
| AXEL SPRINGER | 55.95 | 13.21% | 6.53 | 1057 | 52.00 | 51.80 | 61.00 | 784 | 55.10 | 59.80 | 722 | 0.63% | -10.62% |
| AXFOOD AB | 210.80 | -3.30% | -7.20 | 39015 | 220.00 | 209.60 | 221.20 | 60 | 210.40 | 211.00 | 386 | 9.66% | 4.41% |
| AZIMUT | 13.79 | 6.82% | 0.88 | 18489 | 13.37 | 13.36 | 13.90 | 401 | 13.74 | 13.80 | 150 | 1.30% | -39.53% |
| Aéroports de Paris | 95.70 | 7.59% | 6.75 | 66237 | 92.40 | 91.20 | 96.35 | 40 | 95.60 | 95.70 | 120 | -0.61% | -49.46% |
| BABCOCK INT GROUP | 396.50 | 8.81% | 32.10 | 143343 | 378.60 | 378.60 | 401.70 | 702 | 396.00 | 398.00 | 428 | 1.17% | -41.86% |
| BAE SYSTEMS | 539.40 | 4.13% | 21.40 | 660949 | 527.60 | 527.60 | 546.60 | 182 | 539.20 | 539.60 | 360 | 2.05% | -8.58% |
| BALFOUR BEATTY | 244.40 | 8.72% | 19.60 | 96188 | 237.20 | 236.00 | 246.80 | 644 | 244.00 | 245.00 | 2547 | 7.25% | -14.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 20.86 | 6.48% | 1.27 | 9761 | 20.66 | 20.38 | 20.92 | 265 | 20.80 | 20.88 | 543 | 4.37% | -32.40% |
| BCA MONTE DEI PASCHI | 1.21 | 2.20% | 0.03 | 32350 | 1.24 | 1.21 | 1.24 | 1062 | 1.19 | 1.21 | 5700 | 7.27% | -15.35% |
| BBVA | 3.01 | -47.02% | -2.67 | 2691661 | 2.93 | 2.91 | 3.06 | 1134 | 3.00 | 3.01 | 2185 | 1.40% | -40.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| B. COM. PORTUGUES | 0.10 | 8.74% | 0.01 | 843159 | 0.09 | 0.09 | 0.10 | 15996 | 0.10 | 0.10 | 19512 | -13.99% | -55.42% |
| BA.SABADELL | 0.46 | 6.06% | 0.03 | 1438997 | 0.46 | 0.45 | 0.47 | 4322 | 0.46 | 0.47 | 1700 | -4.27% | -58.10% |
| Banco Santander | 2.31 | 3.53% | 0.08 | 7625550 | 2.28 | 2.28 | 2.36 | 1337 | 2.30 | 2.31 | 7335 | 1.41% | -40.44% |
| Bang & Olufsen | 23.46 | 2.71% | 0.62 | 8901 | 24.30 | 23.24 | 24.50 | 2500 | 22.32 | 23.50 | 430 | 6.48% | -34.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 1.83 | 8.04% | 0.14 | 158079 | 1.73 | 1.73 | 1.88 | 200 | 1.82 | 1.83 | 467 | -5.47% | -65.38% |
| Bankia | 1.01 | 3.36% | 0.03 | 411814 | 1.00 | 1.00 | 1.04 | 6378 | 1.01 | 1.01 | 1100 | -5.35% | -48.33% |
| BANKINTER | 3.38 | 6.26% | 0.20 | 714046 | 3.38 | 3.30 | 3.47 | 665 | 3.38 | 3.39 | 628 | 0.30% | -51.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1965.00 | 2.08% | 40.00 | 8 | 1960.00 | 1960.00 | 1965.00 | 1 | 2010.00 | 2020.00 | 2 | 0.26% | -19.47% |
| Barclays Bank | 98.29 | 14.13% | 12.17 | 11750212 | 90.01 | 89.73 | 100.24 | 2482 | 98.07 | 98.26 | 3581 | -8.19% | -52.23% |
| Barco | 145.70 | 4.82% | 6.70 | 6061 | 145.60 | 144.70 | 151.00 | 28 | 145.00 | 146.30 | 39 | 5.46% | -36.67% |
| BARRATT DEVELOPMENTS | 481.30 | 7.41% | 33.20 | 537866 | 466.40 | 457.50 | 506.60 | 444 | 480.60 | 482.40 | 924 | 0.34% | -39.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 46.59 | 5.67% | 2.50 | 545186 | 46.05 | 45.36 | 47.04 | 58 | 46.55 | 46.58 | 412 | 4.64% | -34.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BAYER | 57.88 | 3.21% | 1.80 | 512032 | 58.29 | 57.28 | 59.30 | 374 | 57.84 | 57.89 | 195 | 7.54% | -23.07% |
| BMW | 50.36 | 4.10% | 1.99 | 338921 | 50.61 | 50.19 | 51.89 | 53 | 50.31 | 50.33 | 137 | 6.17% | -34.02% |
| BMW Vz | 41.06 | 4.43% | 1.74 | 5326 | 40.70 | 40.70 | 42.10 | 44 | 40.50 | 41.08 | 44 | 6.50% | -28.64% |
| BayWa Vink. | 26.15 | 0.38% | 0.10 | 970 | 26.45 | 25.90 | 26.65 | 17 | 26.25 | 26.40 | 43 | 1.96% | -7.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.57 | 4.35% | 0.07 | 19432 | 1.58 | 1.58 | 1.61 | 4000 | 1.58 | 1.60 | 265 | 13.27% | -28.87% |
| BEAZLEY PLC LS -,05 | 373.60 | 10.40% | 35.20 | 298501 | 353.00 | 348.00 | 379.20 | 290 | 372.60 | 374.00 | 615 | -13.28% | -39.25% |
| Befimmo | 40.80 | 0.49% | 0.20 | 1738 | 41.00 | 40.80 | 42.00 | 66 | 40.25 | 40.85 | 50 | -5.14% | -24.81% |
| BEIERSDORF | 89.94 | -0.04% | -0.04 | 69978 | 91.70 | 89.90 | 91.84 | 28 | 89.86 | 89.94 | 269 | -3.83% | -15.39% |
| Beijer Alma B | 88.20 | 3.89% | 3.30 | 1849 | 88.00 | 88.00 | 90.50 | 458 | 86.30 | 90.80 | 458 | 8.29% | -45.79% |
| Bekaert | 16.38 | 7.34% | 1.12 | 788 | 15.83 | 15.83 | 16.52 | 156 | 16.89 | 17.42 | 151 | 9.53% | -38.28% |
| BELLWAY | 2351.00 | 10.58% | 225.00 | 52875 | 2166.00 | 2166.00 | 2403.00 | 92 | 2336.00 | 2350.00 | 218 | 0.81% | -44.07% |
| Beneteau | 5.80 | 3.29% | 0.18 | 4303 | 5.71 | 5.71 | 5.89 | 197 | 5.79 | 5.92 | 444 | -6.64% | -47.87% |
| Bergman & Beving B | 54.20 | 4.23% | 2.20 | 374 | 53.50 | 53.50 | 54.20 | 705 | 52.90 | 54.80 | 29 | 5.21% | -35.96% |
| BERKELEY GROUP | 3898.00 | 3.04% | 115.00 | 70055 | 3953.00 | 3890.00 | 4072.00 | 129 | 3880.00 | 3899.00 | 24 | 5.61% | -22.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 43.54 | 5.99% | 2.46 | 42075 | 42.90 | 42.60 | 44.10 | 3813 | 42.90 | 43.56 | 466 | 4.11% | -6.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1326.00 | 3.01% | 38.80 | 812788 | 1320.00 | 1296.80 | 1336.80 | 485 | 1325.80 | 1326.60 | 101 | 5.87% | -27.69% |
| Bic | 48.82 | 1.29% | 0.62 | 9572 | 49.00 | 48.64 | 49.96 | 20 | 48.76 | 48.94 | 22 | -2.35% | -22.07% |
| Bilfinger SE | 15.43 | 7.00% | 1.01 | 13004 | 14.90 | 14.90 | 15.69 | 177 | 15.40 | 15.46 | 95 | -5.01% | -58.30% |
| BillerudKorsnäs | 112.85 | 2.92% | 3.20 | 108688 | 113.90 | 111.25 | 113.90 | 332 | 112.15 | 113.65 | 282 | 5.43% | -1.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| bioMerieux | 103.20 | -2.73% | -2.90 | 27658 | 109.70 | 101.10 | 109.70 | 65 | 103.10 | 103.30 | 150 | 4.64% | 33.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BNP Paribas | 27.11 | 6.04% | 1.54 | 1327082 | 26.43 | 26.41 | 27.70 | 261 | 27.09 | 27.11 | 50 | -9.15% | -51.55% |
| BODYCOTE PLC LS -,17 | 605.50 | 11.41% | 62.00 | 27639 | 561.00 | 561.00 | 605.75 | 44 | 596.50 | 608.00 | 69 | -0.09% | -42.97% |
| Boliden | 197.40 | 6.96% | 12.85 | 293516 | 192.55 | 190.70 | 198.30 | 190 | 197.30 | 197.45 | 100 | 8.18% | -25.88% |
| Bolloré | 2.67 | 5.78% | 0.15 | 266330 | 2.63 | 2.63 | 2.83 | 322 | 2.67 | 2.67 | 1416 | 3.36% | -34.90% |
| BME | 33.20 | 0.03% | 0.01 | 27721 | 33.24 | 33.18 | 33.24 | 350 | 33.18 | 33.24 | 207 | -0.60% | -2.95% |
| Bonheur ASA | 168.00 | 9.80% | 15.00 | 906 | 160.00 | 160.00 | 168.00 | 102 | 168.00 | 168.00 | 99 | 10.07% | -22.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bouygues | 29.44 | 4.77% | 1.34 | 303410 | 29.01 | 28.56 | 29.64 | 183 | 29.42 | 29.46 | 57 | 0.97% | -26.09% |
| BP | 344.35 | 2.88% | 9.65 | 8588471 | 345.15 | 334.90 | 353.15 | 500 | 344.10 | 344.40 | 2550 | 3.67% | -29.45% |
| Bper Banca | 2.79 | 1.45% | 0.04 | 37522 | 2.83 | 2.77 | 2.83 | 369 | 2.79 | 2.80 | 478 | 0.07% | -38.85% |
| Brederode | 68.80 | 0.00% | 0.00 | - | 68.80 | 68.80 | 68.80 | 25 | 58.00 | 75.00 | 22 | -0.86% | -7.28% |
| BREMBO | 6.54 | 4.47% | 0.28 | 56549 | 6.45 | 6.38 | 6.62 | 2000 | 6.47 | 6.54 | 408 | -6.60% | -43.40% |
| BRENNTAG | 37.86 | 4.44% | 1.61 | 76289 | 36.94 | 36.94 | 38.64 | 100 | 37.83 | 37.88 | 216 | 12.16% | -25.41% |
| BREWIN DOLPHIN | 228.50 | 3.63% | 8.00 | 20458 | 224.00 | 224.00 | 229.50 | 1196 | 228.50 | 235.00 | 1183 | 5.70% | -40.57% |
| BRIT AMER TOBACCO | 2997.00 | 1.18% | 35.00 | 357363 | 3011.50 | 2937.50 | 3047.00 | 699 | 2996.00 | 2998.50 | 83 | 12.13% | -8.68% |
| BRITISH LAND CO | 372.10 | 10.22% | 34.50 | 512006 | 342.40 | 342.00 | 377.80 | 421 | 371.70 | 372.10 | 503 | 3.72% | -47.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRITVIC | 700.00 | 3.70% | 25.00 | 64438 | 692.00 | 691.00 | 704.00 | 210 | 699.50 | 701.00 | 615 | 2.66% | -25.29% |
| BROWN GROUP | 22.30 | 95.61% | 10.90 | 10807 | 23.00 | 22.30 | 23.90 | 4200 | 18.00 | 35.00 | 11 | -24.45% | -92.83% |
| BT GROUP | 123.55 | 5.37% | 6.30 | 3240226 | 120.65 | 120.55 | 125.00 | 3802 | 123.40 | 123.60 | 4184 | -2.03% | -39.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUNZL | 1678.00 | 6.84% | 107.50 | 136469 | 1600.50 | 1600.50 | 1685.50 | 330 | 1679.00 | 1682.50 | 131 | 1.72% | -24.39% |
| BURBERRY GROUP | 1414.00 | 6.48% | 86.00 | 232522 | 1373.50 | 1373.50 | 1443.00 | 100 | 1413.00 | 1415.00 | 199 | 1.47% | -39.96% |
| Bureau Veritas | 19.08 | 5.04% | 0.92 | 46114 | 18.62 | 18.62 | 19.34 | 803 | 19.11 | 19.24 | 118 | 6.76% | -22.04% |
| BUZZI UNICEM | 18.18 | 8.67% | 1.45 | 48920 | 17.50 | 17.50 | 18.58 | 101 | 18.15 | 18.20 | 367 | 4.56% | -25.63% |
| C&C Group | 206.00 | 5.42% | 10.60 | 27544 | 209.00 | 204.00 | 210.00 | 88 | 204.00 | 214.50 | 675 | 3.61% | -51.39% |
| CA IMMO | 30.23 | 0.08% | 0.03 | 8425 | 31.05 | 30.20 | 31.40 | 41 | 30.10 | 30.25 | 399 | -0.33% | -19.14% |
| CAIRN ENERGY | 102.70 | 5.55% | 5.40 | 269930 | 99.95 | 96.70 | 102.70 | 1908 | 101.90 | 102.50 | 659 | 21.02% | -52.68% |
| Caixabank SA | 1.78 | 4.40% | 0.07 | 1113971 | 1.77 | 1.76 | 1.83 | 5210 | 1.78 | 1.78 | 5104 | 1.43% | -38.89% |
| Cap Gemini | 74.76 | 8.00% | 5.54 | 97567 | 71.94 | 71.94 | 75.78 | 141 | 74.72 | 74.80 | 65 | -11.66% | -36.58% |
| CAPITA | 31.33 | 15.10% | 4.11 | 1239655 | 29.99 | 29.74 | 31.42 | 1072 | 31.20 | 31.49 | 4896 | -16.27% | -83.45% |
| CAPITAL & COUNTIES | 167.60 | 8.83% | 13.60 | 223210 | 160.60 | 160.60 | 168.70 | 1174 | 168.20 | 168.90 | 856 | -1.12% | -41.00% |
| CARGOTEC | 19.09 | 10.60% | 1.83 | 15133 | 18.29 | 18.28 | 19.30 | 97 | 18.97 | 19.03 | 84 | 8.49% | -43.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CARLSBERG B | 795.80 | -0.57% | -4.60 | 73528 | 811.80 | 783.20 | 815.00 | 20 | 796.00 | 796.40 | 75 | 6.01% | -19.51% |
| Carnival | 920.00 | 27.99% | 201.20 | 482555 | 795.80 | 795.80 | 938.00 | 451 | 917.60 | 921.40 | 100 | -20.36% | -80.26% |
| Carrefour | 14.80 | -2.44% | -0.37 | 341080 | 15.44 | 14.69 | 15.48 | 233 | 14.79 | 14.80 | 114 | 7.09% | 1.47% |
| Casino Guichard | 35.95 | -0.22% | -0.08 | 33972 | 35.97 | 35.70 | 36.18 | 153 | 35.79 | 35.93 | 61 | 3.30% | -13.49% |
| Castellum | 172.45 | 7.48% | 12.00 | 148490 | 165.00 | 164.20 | 172.80 | 733 | 171.55 | 172.55 | 250 | -0.65% | -27.10% |
| CECONOMY | 2.18 | 11.11% | 0.22 | 46314 | 2.05 | 2.05 | 2.23 | 5391 | 2.18 | 2.19 | 357 | 3.46% | -63.87% |
| CENTRICA | 34.23 | 7.29% | 2.33 | 4386075 | 31.57 | 30.76 | 34.56 | 6900 | 34.07 | 34.34 | 7342 | -17.44% | -64.22% |
| CGG | 1.09 | 10.76% | 0.11 | 507434 | 1.03 | 1.02 | 1.13 | 3244 | 1.08 | 1.09 | 446 | 20.87% | -65.78% |
| CHEMRING GROUP | 204.50 | 7.07% | 13.50 | 7557 | 199.60 | 198.60 | 205.50 | 2500 | 199.00 | 204.50 | 840 | -3.92% | -20.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 329.80 | 3.32% | 10.60 | 659 | 327.60 | 323.60 | 331.60 | 10 | 329.20 | 330.20 | 1 | 2.90% | -30.34% |
| CHRISTIAN HANSEN | 511.80 | 0.20% | 1.00 | 54434 | 516.80 | 505.20 | 516.80 | 340 | 511.60 | 512.20 | 100 | 1.83% | -3.66% |
| CFE | 73.50 | 9.87% | 6.60 | 1351 | 69.00 | 69.00 | 73.60 | 37 | 72.50 | 74.70 | 36 | 6.02% | -31.17% |
| Michelin (CGDE) | 85.64 | 3.50% | 2.90 | 72839 | 85.04 | 85.04 | 89.32 | 100 | 85.44 | 85.54 | 103 | 7.90% | -24.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Citycon | 5.79 | 3.39% | 0.19 | 8606 | 5.67 | 5.67 | 5.93 | 180 | 5.74 | 5.80 | 210 | 3.90% | -40.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Clas Ohlson B | 77.80 | 4.78% | 3.55 | 6404 | 76.85 | 76.85 | 77.80 | 508 | 76.35 | 78.15 | 170 | 7.38% | -34.12% |
| CLOSE BROTHERS GROUP | 1090.00 | 10.80% | 106.25 | 35412 | 1008.00 | 1008.00 | 1090.00 | 130 | 1085.00 | 1088.00 | 89 | -10.41% | -38.63% |
| CNP Assurances | 9.36 | 10.06% | 0.85 | 124141 | 9.00 | 8.97 | 9.48 | 492 | 9.37 | 9.40 | 477 | -4.87% | -51.95% |
| Coca-Cola HBC | 1968.50 | 6.58% | 121.50 | 190035 | 1882.00 | 1867.00 | 1977.50 | 183 | 1966.00 | 1973.50 | 130 | 12.86% | -27.99% |
| COFINIMMO | 122.40 | 6.07% | 7.00 | 3790 | 117.80 | 116.90 | 123.00 | 108 | 122.60 | 123.00 | 31 | 2.67% | -12.04% |
| COLOPLAST | 986.30 | -2.54% | -25.70 | 39108 | 1023.00 | 983.90 | 1024.00 | 9 | 986.40 | 987.20 | 112 | 5.35% | 22.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Commerzbank | 3.56 | 6.68% | 0.22 | 1189067 | 3.50 | 3.50 | 3.62 | 957 | 3.56 | 3.56 | 300 | 0.04% | -39.57% |
| Compagnie de Saint-G | 24.98 | 3.31% | 0.80 | 177205 | 24.91 | 24.86 | 25.92 | 205 | 24.96 | 25.00 | 168 | 13.20% | -33.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1251.00 | 8.64% | 99.50 | 938199 | 1185.50 | 1182.50 | 1253.00 | 212 | 1250.50 | 1251.50 | 200 | -2.91% | -39.25% |
| Const&Auxiliar de Fe | 31.50 | 5.00% | 1.50 | 7028 | 30.90 | 30.90 | 31.75 | 45 | 31.20 | 31.60 | 46 | 3.45% | -26.74% |
| CONTINENTAL | 69.96 | 5.52% | 3.66 | 204453 | 69.26 | 69.22 | 71.40 | 114 | 69.82 | 69.88 | 28 | 3.37% | -42.63% |
| Corbion | 27.25 | 2.83% | 0.75 | 12827 | 27.20 | 27.15 | 27.50 | 15 | 26.90 | 27.50 | 7 | 3.52% | -6.16% |
| Corporación Financiera | 33.35 | 3.25% | 1.05 | 185 | 33.50 | 33.35 | 33.50 | 48 | 32.75 | 33.50 | 38 | -4.44% | -33.06% |
| Covivio | 64.85 | 4.43% | 2.75 | 7686 | 65.10 | 64.65 | 66.95 | 111 | 64.65 | 64.85 | 122 | 16.73% | -38.58% |
| Cramo | 13.40 | 0.00% | 0.00 | - | 13.40 | 13.40 | 13.40 | 86 | 13.38 | 19.90 | 39 | -0.15% | 1.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CREDEM | 3.92 | 1.23% | 0.05 | 22416 | 3.94 | 3.89 | 3.95 | 820 | 3.91 | 3.92 | 206 | 3.33% | -24.90% |
| CREDITO VALTELLINESE | 0.05 | 3.97% | 0.00 | 117615 | 0.05 | 0.05 | 0.05 | 100000 | 0.05 | 0.05 | 16856 | -1.85% | -32.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 26.04 | 1.40% | 0.36 | 184962 | 26.21 | 25.98 | 27.01 | 93 | 26.00 | 26.05 | 100 | 10.21% | -28.17% |
| Croda Int | 4272.00 | 0.90% | 38.00 | 31664 | 4281.00 | 4240.00 | 4344.00 | 71 | 4269.00 | 4276.00 | 135 | 0.91% | -17.22% |
| Crédit Agricole | 6.88 | 10.50% | 0.65 | 1902797 | 6.47 | 6.47 | 6.92 | 200 | 6.87 | 6.88 | 215 | -6.62% | -51.93% |
| CTS Eventim & Co. | 39.38 | -1.55% | -0.62 | 79312 | 41.60 | 39.16 | 44.06 | 103 | 39.32 | 40.00 | 28 | -0.60% | -28.95% |
| D'Ieteren | 44.50 | -0.72% | -0.33 | 6863 | 46.70 | 44.50 | 47.90 | 155 | 44.50 | 44.60 | 233 | 1.07% | -28.05% |
| DLY MAIL & GEN TRUST | 687.00 | 5.13% | 33.50 | 7631 | 661.00 | 661.00 | 687.00 | 287 | 683.00 | 687.00 | 451 | -5.50% | -21.55% |
| Daimler | 28.43 | 4.47% | 1.22 | 488671 | 29.00 | 28.32 | 29.70 | 100 | 28.41 | 28.43 | 108 | -0.24% | -44.81% |
| D/S Norden | 81.90 | 0.37% | 0.30 | 3429 | 83.20 | 81.20 | 83.20 | 143 | 81.40 | 82.10 | 86 | 17.66% | -23.52% |
| DANIELI & C | 11.76 | 3.16% | 0.36 | 1206 | 11.60 | 11.60 | 11.84 | 172 | 11.70 | 11.90 | 680 | 0.00% | -30.49% |
| DANIELI +C.RISP.NC E | 6.98 | 3.71% | 0.25 | 2265 | 7.07 | 6.76 | 7.07 | 1000 | 6.89 | 7.06 | 1000 | 3.54% | -32.97% |
| Danone | 58.94 | -0.07% | -0.04 | 350512 | 59.54 | 58.46 | 59.96 | 313 | 58.92 | 58.96 | 263 | 3.62% | -20.04% |
| Danske Bank | 76.90 | 4.88% | 3.58 | 332010 | 74.80 | 74.48 | 77.16 | 750 | 76.82 | 76.90 | 350 | -0.49% | -32.24% |
| Dassault Systèmes | 121.90 | 0.12% | 0.15 | 68162 | 125.55 | 121.90 | 126.90 | 36 | 121.80 | 122.00 | 85 | -7.73% | -17.09% |
| Davide Campari Milan | 6.70 | 0.03% | 0.00 | 134021 | 6.95 | 6.61 | 6.95 | 300 | 6.69 | 6.71 | 1149 | 0.30% | -17.89% |
| DCC | 5220.00 | 3.78% | 190.00 | 25186 | 5074.00 | 5000.00 | 5258.00 | 33 | 5218.00 | 5222.00 | 107 | -2.86% | -23.09% |
| DE LA RUE | 65.40 | 26.74% | 13.80 | 26434 | 50.20 | 50.10 | 65.70 | 7500 | 64.00 | 66.30 | 596 | -5.32% | -62.93% |
| De'Longhi | 15.30 | 1.39% | 0.21 | 708 | 15.49 | 15.30 | 15.49 | 400 | 15.13 | 15.42 | 80 | -5.45% | -20.07% |
| DEA CAPITAL | 1.15 | 2.69% | 0.03 | 1122 | 1.13 | 1.13 | 1.15 | 5000 | 1.09 | 1.20 | 5000 | 0.18% | -24.03% |
| Derwent London | 3268.00 | 3.75% | 118.00 | 65626 | 3270.00 | 3214.00 | 3344.00 | 32 | 3264.00 | 3268.00 | 53 | -2.54% | -21.41% |
| DEUTSCHE BANK | 6.22 | 6.38% | 0.37 | 1818747 | 6.20 | 6.15 | 6.34 | 2400 | 6.21 | 6.22 | 300 | 0.85% | -15.70% |
| DEUTSCHE BOERSE | 134.55 | 1.24% | 1.65 | 57987 | 137.85 | 133.15 | 138.85 | 60 | 134.40 | 134.50 | 60 | 6.53% | -5.41% |
| DEUTSCHE EUROSHOP | 13.18 | 11.98% | 1.41 | 13812 | 12.62 | 12.43 | 13.80 | 217 | 13.17 | 13.35 | 143 | 18.59% | -55.32% |
| DEUTSCHE LUFTHANSA | 8.88 | 2.68% | 0.23 | 675597 | 9.05 | 8.83 | 9.38 | 1031 | 8.88 | 8.90 | 635 | -0.02% | -47.11% |
| DEUTSCHE POST | 26.33 | 1.27% | 0.33 | 423360 | 26.77 | 26.27 | 26.95 | 687 | 26.31 | 26.33 | 931 | 5.67% | -23.34% |
| Deutsche Telekom | 12.62 | 3.65% | 0.45 | 1284385 | 12.48 | 12.41 | 12.66 | 1400 | 12.62 | 12.62 | 2394 | 1.38% | -16.68% |
| Deutsche Wohnen | 34.94 | -1.08% | -0.38 | 199897 | 36.00 | 34.80 | 36.18 | 179 | 34.91 | 34.96 | 100 | 3.79% | -3.05% |
| Diageo | 2599.00 | 2.00% | 51.00 | 532474 | 2582.00 | 2528.00 | 2617.00 | 265 | 2596.50 | 2598.50 | 570 | -1.28% | -20.45% |
| Dialog Semiconductor | 26.37 | 1.27% | 0.33 | 63086 | 27.14 | 25.97 | 27.47 | 182 | 26.35 | 26.39 | 8 | 9.78% | -42.44% |
| DIASORIN | 125.15 | 5.97% | 7.05 | 28894 | 126.00 | 124.60 | 127.50 | 261 | 125.20 | 125.40 | 2 | 0.85% | 2.34% |
| DIA | 0.14 | 1.75% | 0.00 | 800 | 0.14 | 0.14 | 0.14 | 66933 | 0.14 | 0.14 | 20000 | 28.81% | 33.33% |
| Dixons Carphone | 78.35 | 6.82% | 5.00 | 322933 | 77.05 | 77.05 | 82.40 | 4135 | 76.70 | 78.65 | 2563 | 3.92% | -49.41% |
| DMG Mori | 40.75 | 0.25% | 0.10 | 590 | 40.80 | 40.60 | 40.90 | 71 | 40.65 | 40.75 | 93 | 1.37% | -4.69% |
| DNB ASA | 117.30 | 2.04% | 2.35 | 1043637 | 118.00 | 116.05 | 118.50 | 568 | 117.25 | 117.30 | 700 | 2.45% | -30.12% |
| DNO ASA | 4.62 | 7.87% | 0.34 | 1137156 | 4.67 | 4.39 | 4.72 | 2300 | 4.61 | 4.63 | 2300 | 56.32% | -63.04% |
| DOF ASA | 0.78 | 2.37% | 0.02 | 46880 | 0.79 | 0.75 | 0.82 | 9797 | 0.83 | 0.85 | 11022 | -1.52% | -49.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 188.50 | 10.69% | 18.20 | 82287 | 178.90 | 172.40 | 188.60 | 4078 | 180.30 | 190.00 | 25 | 13.23% | -45.63% |
| SMITH (DS) | 295.10 | 8.10% | 22.10 | 394747 | 280.50 | 280.40 | 296.40 | 531 | 294.70 | 295.60 | 173 | -1.09% | -28.85% |
| DSV Panalpina | 638.80 | 4.34% | 26.60 | 62450 | 628.00 | 628.00 | 644.80 | 67 | 634.80 | 638.80 | 169 | 0.79% | -20.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.ON | 8.85 | 0.91% | 0.08 | 1963487 | 8.90 | 8.67 | 8.92 | 400 | 8.84 | 8.85 | 400 | -8.41% | -8.30% |
| Eastnine | 107.60 | 3.07% | 3.20 | 818 | 105.20 | 103.00 | 108.20 | 69 | 108.20 | 108.60 | 67 | 3.67% | -22.55% |
| EasyJet | 659.60 | 19.54% | 107.80 | 255458 | 567.80 | 567.80 | 696.60 | 108 | 659.60 | 664.20 | 1050 | 0.40% | -61.13% |
| EBRO FOODS | 18.14 | -1.73% | -0.32 | 4698 | 18.52 | 18.08 | 18.52 | 150 | 18.10 | 18.18 | 310 | -0.65% | -5.04% |
| Edenred | 37.35 | 3.08% | 1.11 | 39508 | 37.07 | 36.77 | 37.60 | 338 | 37.32 | 37.37 | 114 | -4.82% | -21.23% |
| EDP Renováveis | 10.62 | 2.12% | 0.22 | 132451 | 10.58 | 10.42 | 10.84 | 229 | 10.52 | 10.64 | 686 | -0.76% | 0.00% |
| EDP-ENERGIAS | 3.64 | 2.50% | 0.09 | 2280668 | 3.62 | 3.56 | 3.73 | 426 | 3.64 | 3.64 | 906 | 0.23% | -7.59% |
| Eiffage | 70.86 | 5.79% | 3.88 | 101560 | 69.34 | 67.68 | 71.04 | 65 | 70.80 | 70.90 | 90 | 0.27% | -34.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.D.F. | 7.95 | 6.71% | 0.50 | 694134 | 7.69 | 7.49 | 8.04 | 215 | 7.95 | 7.96 | 560 | 8.16% | -24.89% |
| ELECTROCOMPONENTS | 535.50 | 6.67% | 33.50 | 154975 | 490.40 | 490.40 | 536.00 | 1669 | 538.00 | 546.50 | 3548 | -2.26% | -25.74% |
| Electrolux B | 126.00 | 6.78% | 8.00 | 301213 | 122.45 | 122.45 | 127.95 | 1480 | 125.10 | 125.90 | 256 | -2.88% | -48.65% |
| Electrom. GeoSvcs | 0.69 | 18.21% | 0.11 | 90849 | 0.61 | 0.61 | 0.71 | 7425 | 0.63 | 0.73 | 6600 | -3.00% | -72.42% |
| Elekta B | 88.58 | 4.21% | 3.58 | 516508 | 88.50 | 86.54 | 89.12 | 543 | 88.56 | 88.66 | 526 | 9.14% | -31.06% |
| ELEMENTIS | 50.40 | 3.36% | 1.64 | 232760 | 49.50 | 48.82 | 50.60 | 2882 | 50.30 | 50.80 | 1017 | -2.40% | -72.82% |
| Elia Group | 90.30 | -1.20% | -1.10 | 3986 | 91.80 | 88.00 | 92.10 | 28 | 90.00 | 90.40 | 101 | -4.29% | 15.77% |
| Elisa Corp. | 52.32 | -0.53% | -0.28 | 71643 | 53.34 | 51.14 | 53.34 | 474 | 52.32 | 52.38 | 208 | -4.05% | 6.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 4.41 | 5.88% | 0.24 | 3281 | 4.39 | 4.33 | 4.50 | 40 | 4.37 | 4.54 | 4752 | 1.22% | -49.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 19.13 | 3.80% | 0.70 | 90222 | 18.80 | 18.65 | 19.32 | 191 | 19.07 | 19.11 | 116 | 2.47% | -19.41% |
| Endesa | 19.48 | 5.35% | 0.99 | 216058 | 19.05 | 18.91 | 19.61 | 615 | 19.46 | 19.48 | 100 | -4.98% | -22.16% |
| ENEL | 6.49 | 5.63% | 0.35 | 1775672 | 6.28 | 6.26 | 6.51 | 816 | 6.49 | 6.49 | 4015 | -3.67% | -13.19% |
| Engie S.A. | 9.54 | 2.96% | 0.27 | 3361575 | 9.40 | 9.37 | 9.66 | 239 | 9.54 | 9.55 | 933 | -1.55% | -35.76% |
| ENI | 9.56 | 2.62% | 0.24 | 1318554 | 9.58 | 9.46 | 9.70 | 1769 | 9.54 | 9.55 | 2500 | 9.09% | -32.99% |
| EnQuest | 10.42 | 12.28% | 1.14 | 991905 | 9.79 | 9.79 | 10.54 | 2799 | 10.40 | 10.52 | 3082 | 21.55% | -56.59% |
| Equinor | 137.05 | 0.66% | 0.90 | 1015020 | 139.75 | 135.65 | 140.40 | 1595 | 137.05 | 137.15 | 200 | 13.70% | -22.42% |
| Eramet | 30.02 | 4.45% | 1.28 | 2217 | 29.72 | 29.33 | 30.39 | 56 | 29.79 | 30.24 | 107 | 0.67% | -37.60% |
| ERG | 16.98 | 1.49% | 0.25 | 2766 | 17.25 | 16.94 | 17.25 | 600 | 16.81 | 17.03 | 47 | 6.90% | -13.09% |
| Ericsson B | 79.54 | -0.33% | -0.26 | 2388486 | 80.84 | 79.26 | 80.90 | 5054 | 79.52 | 79.56 | 1988 | 2.05% | -2.42% |
| Ericsson Telefon A | 82.60 | 0.49% | 0.40 | 757 | 82.40 | 82.40 | 82.60 | 475 | 80.70 | 84.60 | 2182 | 4.45% | -4.08% |
| ERSTE GROUP BANK | 18.20 | 10.24% | 1.69 | 374796 | 17.62 | 17.59 | 18.25 | 100 | 18.18 | 18.29 | 125 | -2.85% | -50.92% |
| Essentra | 266.00 | 3.58% | 9.20 | 16085 | 264.60 | 264.00 | 271.80 | 79 | 268.60 | 270.60 | 238 | 1.02% | 0.00% |
| EssilorLuxottica | 109.75 | 4.03% | 4.25 | 75052 | 108.00 | 108.00 | 110.65 | 100 | 109.70 | 109.80 | 71 | 6.37% | -22.48% |
| Eurazeo | 44.44 | 10.11% | 4.08 | 2493 | 42.28 | 42.00 | 44.44 | 50 | 44.50 | 45.26 | 58 | -2.61% | -33.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurocommercial Prope | 9.40 | 16.63% | 1.34 | 15128 | 8.63 | 8.63 | 9.74 | 126 | 9.34 | 9.40 | 31 | -10.69% | -67.79% |
| Eurofins Scientific | 455.00 | 3.74% | 16.40 | 2879 | 449.40 | 446.20 | 459.90 | 12 | 454.50 | 455.40 | 3 | 3.69% | -11.25% |
| Eutelsat Communicati | 9.54 | -0.38% | -0.04 | 125223 | 9.61 | 9.40 | 9.76 | 356 | 9.53 | 9.54 | 1794 | 5.88% | -34.30% |
| EVN | 13.32 | 1.37% | 0.18 | 1550 | 13.50 | 13.32 | 13.52 | 106 | 13.64 | 13.64 | 235 | 3.42% | -23.71% |
| EVRAZ | 253.70 | 8.51% | 19.90 | 179577 | 244.30 | 243.30 | 255.00 | 489 | 253.40 | 254.20 | 1100 | 2.54% | -41.71% |
| EVS Broadcast Eq. | 13.80 | 7.48% | 0.96 | 3489 | 13.20 | 13.10 | 13.74 | 172 | 13.20 | 13.80 | 68 | 3.88% | -41.77% |
| Exor NV | 51.70 | 10.75% | 5.02 | 43447 | 48.27 | 47.92 | 51.90 | 104 | 51.62 | 51.74 | 61 | -0.26% | -32.78% |
| EXPERIAN | 2205.50 | 1.36% | 29.50 | 323545 | 2211.00 | 2127.00 | 2236.00 | 313 | 2204.00 | 2207.00 | 965 | -7.52% | -15.03% |
| Fabege | 123.80 | 7.28% | 8.40 | 106848 | 118.45 | 118.45 | 125.45 | 386 | 123.75 | 124.75 | 400 | -5.02% | -25.93% |
| Fagron | 17.85 | 1.19% | 0.21 | 7102 | 17.91 | 17.70 | 18.06 | 63 | 17.65 | 17.89 | 93 | -0.90% | -8.55% |
| Fastighets Balder B | 356.40 | 7.87% | 26.00 | 20473 | 343.80 | 341.70 | 359.90 | 70 | 356.90 | 358.80 | 90 | -2.55% | -23.89% |
| Faurecia | 28.60 | 5.46% | 1.48 | 145353 | 27.78 | 27.30 | 29.30 | 86 | 28.60 | 28.70 | 192 | 1.19% | -43.46% |
| Ferguson | 5258.00 | 10.86% | 515.00 | 193163 | 4805.00 | 4798.00 | 5270.00 | 121 | 5260.00 | 5272.00 | 56 | -2.39% | -31.52% |
| FERREXPO | 139.30 | 13.71% | 16.80 | 142843 | 127.50 | 127.50 | 139.30 | 969 | 138.10 | 139.50 | 458 | 7.69% | -23.20% |
| FERROVIAL | 22.83 | 6.33% | 1.36 | 662703 | 22.11 | 22.07 | 22.98 | 560 | 22.77 | 22.80 | 536 | 0.00% | -20.04% |
| Fiat Chrysler | 7.18 | 10.00% | 0.65 | 442034 | 6.85 | 6.85 | 7.25 | 945 | 7.18 | 7.19 | 200 | 2.21% | -50.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fielmann | 56.70 | 3.14% | 1.73 | 6017 | 56.40 | 55.88 | 58.05 | 30 | 56.55 | 56.80 | 54 | 6.44% | -23.54% |
| Financière de Tubize | 68.60 | 8.37% | 5.30 | 50 | 68.60 | 68.60 | 68.60 | 165 | 66.50 | 70.00 | 100 | 2.76% | -0.78% |
| FIRSTGROUP | 63.00 | 10.92% | 6.20 | 291037 | 63.05 | 61.45 | 64.35 | 6673 | 61.75 | 63.80 | 400 | 17.09% | -54.74% |
| Fiskars | 9.76 | 5.29% | 0.49 | 356 | 9.46 | 9.44 | 9.76 | 20 | 9.73 | 9.88 | 46 | 3.34% | -17.67% |
| FLSMIDTH & CO | 165.07 | 5.92% | 9.22 | 20221 | 161.30 | 160.90 | 166.55 | 94 | 163.55 | 166.70 | 60 | 2.06% | -41.26% |
| FLUGHAFEN WIEN | 27.00 | 12.50% | 3.00 | 561 | 26.70 | 26.70 | 27.20 | 117 | 26.10 | 28.30 | 150 | 5.88% | -28.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 7538.00 | 3.97% | 288.00 | 3383 | 7576.00 | 7484.00 | 7830.00 | 107 | 7518.00 | 7566.00 | 14 | 9.98% | -21.25% |
| FCC | 7.87 | 6.06% | 0.45 | 2322 | 7.72 | 7.72 | 7.91 | 340 | 7.73 | 7.97 | 330 | 0.27% | -31.80% |
| FORTUM | 15.20 | 5.89% | 0.84 | 759534 | 14.86 | 14.82 | 15.28 | 200 | 15.20 | 15.21 | 457 | 9.62% | -34.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FRAPORT | 43.36 | 6.17% | 2.52 | 57841 | 42.82 | 42.26 | 43.86 | 1 | 43.20 | 43.34 | 84 | 10.50% | -46.28% |
| freenet | 16.26 | 3.14% | 0.49 | 47984 | 16.10 | 16.09 | 16.32 | 42 | 16.14 | 16.24 | 30 | -0.38% | -22.98% |
| FRESENIUS MED. CARE | 62.76 | 1.85% | 1.14 | 89298 | 63.32 | 62.04 | 63.72 | 135 | 62.74 | 62.78 | 159 | 5.62% | -6.24% |
| FRESENIUS | 36.84 | -0.75% | -0.28 | 268654 | 38.62 | 36.65 | 39.10 | 398 | 36.78 | 36.82 | 100 | 10.33% | -25.86% |
| FRESNILLO | 701.80 | 5.09% | 34.00 | 83427 | 693.40 | 684.00 | 703.60 | 25 | 699.60 | 701.40 | 45 | -4.02% | 3.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUCHS PETROLUB | 31.48 | 5.27% | 1.57 | 3305 | 30.20 | 30.20 | 31.70 | 52 | 31.25 | 31.50 | 79 | 4.36% | -24.87% |
| FUCHS PETROLUB PRF | 36.00 | 5.57% | 1.90 | 37197 | 35.45 | 35.20 | 36.44 | 233 | 35.98 | 36.06 | 177 | 7.44% | -22.64% |
| FUGRO NV | 4.20 | 13.37% | 0.49 | 120526 | 3.84 | 3.79 | 4.25 | 1320 | 4.16 | 4.24 | 2137 | 3.21% | -62.89% |
| G4S Plc | 92.48 | 14.12% | 11.44 | 850140 | 86.50 | 84.60 | 92.76 | 159 | 92.22 | 92.60 | 1377 | -6.66% | -62.98% |
| Galapagos | 181.95 | -1.46% | -2.70 | 35269 | 192.30 | 181.65 | 193.20 | 116 | 181.70 | 181.90 | 30 | 6.40% | -1.10% |
| Galp Energia | 10.16 | 2.03% | 0.20 | 215841 | 10.26 | 10.08 | 10.36 | 59 | 10.15 | 10.23 | 800 | 0.44% | -33.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 21.55 | 6.26% | 1.27 | 124283 | 20.80 | 20.63 | 21.82 | 413 | 21.45 | 21.63 | 238 | 11.43% | -31.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 124.90 | -0.20% | -0.25 | 31667 | 127.80 | 123.10 | 130.45 | 86 | 124.90 | 125.10 | 24 | 2.50% | -21.73% |
| GEDI Gruppo Editoria | 0.44 | 0.00% | 0.00 | - | 0.44 | 0.44 | 0.44 | 13983 | 0.45 | 0.44 | 12500 | 0.00% | -4.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genmab | 1468.00 | -0.07% | -1.00 | 13023 | 1494.50 | 1457.50 | 1501.50 | 18 | 1467.50 | 1469.00 | 12 | 8.61% | -0.88% |
| GENUS | 3118.00 | -0.26% | -8.00 | 33608 | 3180.00 | 3092.00 | 3200.00 | 15 | 3114.00 | 3154.00 | 141 | -2.50% | -1.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.73 | 1.66% | 0.01 | 8172 | 0.73 | 0.73 | 0.73 | 30041 | 0.72 | 0.75 | 28761 | 0.56% | -39.23% |
| Gerresheimer | 64.10 | 1.10% | 0.70 | 19686 | 63.65 | 63.50 | 64.70 | 136 | 64.10 | 64.15 | 48 | 12.91% | -8.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Getlink SE | 11.31 | 4.14% | 0.45 | 196555 | 11.06 | 11.06 | 11.54 | 290 | 11.29 | 11.31 | 250 | 1.69% | -30.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GIMV | 49.38 | 2.33% | 1.12 | 1152 | 49.02 | 49.02 | 49.60 | 252 | 48.60 | 49.50 | 66 | 2.77% | -12.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 178.10 | -0.28% | -0.50 | 123895 | 180.40 | 177.70 | 181.60 | 45 | 178.00 | 178.20 | 738 | 3.54% | -3.09% |
| GLANBIA | 8.40 | 7.42% | 0.58 | 57151 | 8.24 | 7.93 | 8.44 | 164 | 8.41 | 8.44 | 197 | -15.64% | -23.42% |
| GLAXOSMITHKLINE | 1529.50 | 1.40% | 21.10 | 1645934 | 1531.00 | 1497.40 | 1540.00 | 666 | 1529.20 | 1529.60 | 2506 | 1.97% | -15.20% |
| Glencore Plc | 143.68 | 11.17% | 14.44 | 5485447 | 135.66 | 135.00 | 144.82 | 4756 | 143.56 | 143.70 | 500 | 9.04% | -45.46% |
| GN Store Nord | 318.80 | 3.41% | 10.50 | 109970 | 317.10 | 308.00 | 319.60 | 410 | 318.60 | 319.00 | 129 | 8.44% | -1.91% |
| GO-AHEAD GROUP | 1091.00 | 9.10% | 91.00 | 10398 | 1114.00 | 1048.00 | 1117.00 | 216 | 1040.00 | 1102.00 | 126 | 30.21% | -54.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 632.00 | 16.61% | 90.00 | 35119 | 591.50 | 591.50 | 632.50 | 956 | 624.00 | 633.00 | 449 | 4.33% | -37.84% |
| GRAINGER | 261.00 | 4.90% | 12.20 | 71895 | 257.40 | 255.60 | 263.30 | 1724 | 260.00 | 262.80 | 595 | -1.97% | -20.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 713.60 | 6.70% | 44.80 | 99369 | 683.60 | 683.60 | 724.60 | 237 | 712.80 | 717.60 | 614 | 3.98% | -22.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS PLC LS-,02 | 1794.00 | 12.69% | 202.00 | 128039 | 1647.00 | 1647.00 | 1815.00 | 96 | 1790.00 | 1797.00 | 97 | 0.32% | -30.78% |
| Grifols CL.B | 18.02 | -1.53% | -0.28 | 13329 | 18.10 | 17.82 | 18.28 | 101 | 17.92 | 18.02 | 936 | 0.66% | -11.17% |
| GRIFOLS CL. A | 30.07 | -1.25% | -0.38 | 130791 | 30.78 | 29.71 | 30.81 | 55 | 30.04 | 30.08 | 132 | -1.74% | -3.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GBL | 71.98 | 4.23% | 2.92 | 6894 | 70.90 | 70.56 | 72.36 | 21 | 71.96 | 72.02 | 29 | -1.26% | -26.56% |
| GRUPO CATALANA NOM.E | 19.02 | 5.67% | 1.02 | 1162 | 18.26 | 18.26 | 19.28 | 138 | 19.14 | 19.74 | 133 | -2.23% | -42.68% |
| H. Lundbeck | 221.60 | 2.40% | 5.20 | 13101 | 222.40 | 219.00 | 222.40 | 271 | 221.40 | 222.00 | 111 | 12.18% | -14.97% |
| HALFORDS GROUP | 83.00 | 22.06% | 15.00 | 14184 | 73.30 | 73.30 | 87.00 | 6280 | 79.80 | 84.10 | 117 | -7.42% | -59.76% |
| HALMA | 1887.50 | 2.05% | 38.00 | 149389 | 1872.50 | 1834.00 | 1898.00 | 107 | 1887.00 | 1889.50 | 187 | -0.51% | -12.47% |
| Hamburger HafenLog | 15.02 | 6.83% | 0.96 | 21013 | 15.10 | 14.36 | 15.16 | 92 | 14.98 | 15.08 | 82 | 14.96% | -42.85% |
| Hammerson | 77.28 | 35.82% | 20.38 | 479937 | 60.42 | 59.30 | 77.76 | 2112 | 76.86 | 77.82 | 878 | -13.89% | -81.61% |
| Hannover Rueck | 136.90 | 4.34% | 5.70 | 15569 | 136.30 | 134.20 | 138.10 | 109 | 136.80 | 137.20 | 48 | 1.86% | -23.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HARGREAVES LANSDOWN | 1381.00 | 4.54% | 60.00 | 308468 | 1381.00 | 1377.50 | 1397.00 | 162 | 1381.00 | 1383.00 | 631 | -2.51% | -31.64% |
| HAYS | 101.50 | 5.56% | 5.35 | 1470483 | 97.40 | 96.60 | 102.90 | 2389 | 101.20 | 101.80 | 17493 | -11.63% | -47.08% |
| HeidelbergCement AG | 42.04 | 5.84% | 2.32 | 175343 | 41.10 | 41.10 | 44.18 | 193 | 42.00 | 42.06 | 100 | 7.26% | -38.87% |
| Heidelberger Druck | 0.64 | 4.77% | 0.03 | 19163 | 0.63 | 0.63 | 0.64 | 3906 | 0.63 | 0.64 | 645 | 11.25% | -47.50% |
| Heineken Holding | 69.20 | 2.14% | 1.45 | 21216 | 69.00 | 67.95 | 69.50 | 139 | 69.20 | 69.30 | 205 | 1.19% | -21.77% |
| Heineken | 74.26 | 2.06% | 1.50 | 339821 | 73.92 | 73.30 | 75.02 | 100 | 74.20 | 74.24 | 200 | 0.66% | -23.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 77.14 | 4.44% | 3.28 | 197294 | 75.56 | 75.16 | 77.42 | 161 | 77.06 | 77.14 | 299 | 4.03% | -19.94% |
| Henkel & Co. | 67.00 | 2.29% | 1.50 | 42363 | 66.65 | 66.60 | 67.75 | 138 | 66.90 | 67.05 | 190 | 2.10% | -21.93% |
| Hennes & Mauritz B | 137.40 | 9.88% | 12.35 | 1861884 | 129.70 | 129.50 | 139.50 | 263 | 137.35 | 137.50 | 1059 | 2.72% | -34.28% |
| HERA | 3.26 | 1.24% | 0.04 | 411490 | 3.27 | 3.23 | 3.28 | 940 | 3.25 | 3.26 | 1808 | -1.59% | -17.48% |
| HERMES INTL | 623.00 | 2.94% | 17.80 | 29929 | 616.80 | 613.80 | 629.20 | 10 | 622.60 | 623.40 | 21 | -4.54% | -9.37% |
| Hexagon B | 444.40 | 5.08% | 21.50 | 155035 | 430.80 | 430.80 | 447.90 | 154 | 443.80 | 444.40 | 101 | 3.07% | -19.17% |
| Hexpol B | 60.15 | 1.35% | 0.80 | 93135 | 62.00 | 59.25 | 62.75 | 219 | 60.10 | 60.35 | 108 | 4.67% | -35.38% |
| HIKMA PHARMA | 2258.00 | -3.55% | -83.00 | 154199 | 2377.00 | 2096.00 | 2390.00 | 209 | 2255.00 | 2260.00 | 262 | 19.90% | 17.99% |
| HOCHSCHILD MINING | 125.10 | 15.25% | 16.55 | 164306 | 116.80 | 116.80 | 125.10 | 4249 | 124.80 | 125.70 | 265 | 2.21% | -40.78% |
| HOCHTIEF | 69.00 | 6.40% | 4.15 | 31276 | 69.40 | 68.40 | 71.05 | 67 | 69.00 | 69.15 | 16 | 12.10% | -43.16% |
| HOLMEN B | 275.20 | 0.58% | 1.60 | 21862 | 278.00 | 275.20 | 280.20 | 30 | 274.80 | 275.80 | 32 | 1.71% | -3.66% |
| HOMESERVE | 1176.00 | 12.75% | 133.00 | 317060 | 1092.00 | 1086.00 | 1183.00 | 640 | 1174.00 | 1181.00 | 238 | 3.32% | -17.09% |
| HOWDEN JOINERY GROUP | 567.60 | 5.58% | 30.00 | 436770 | 556.40 | 551.00 | 578.00 | 51 | 564.20 | 567.20 | 390 | 8.94% | -20.12% |
| HSBC Holdings | 424.35 | 2.27% | 9.40 | 4284885 | 416.50 | 415.35 | 425.00 | 380 | 424.20 | 424.45 | 3665 | -10.05% | -30.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 136.20 | 5.50% | 7.10 | 10492 | 132.80 | 131.90 | 137.40 | 89 | 136.10 | 137.40 | 93 | -1.83% | -30.37% |
| Hugo Boss | 25.49 | 8.10% | 1.91 | 64966 | 24.47 | 24.47 | 25.93 | 52 | 25.47 | 25.51 | 40 | 10.03% | -45.45% |
| Huhtamäki | 29.90 | 5.06% | 1.44 | 40485 | 29.36 | 29.28 | 30.00 | 78 | 29.90 | 29.94 | 34 | 0.18% | -31.11% |
| HUNTING | 206.20 | 7.85% | 15.00 | 18479 | 206.40 | 201.80 | 208.40 | 1328 | 202.80 | 207.60 | 141 | 7.96% | -54.56% |
| Husqvarna A | 48.80 | -6.15% | -3.20 | 989 | 47.40 | 47.40 | 49.80 | 2000 | 51.20 | 51.20 | 1342 | -6.15% | -34.76% |
| HUSQVARNA | 51.74 | 8.33% | 3.98 | 403440 | 49.57 | 49.50 | 52.22 | 1017 | 51.78 | 51.88 | 500 | -2.21% | -36.22% |
| Hyve Group | 16.66 | 7.76% | 1.20 | 307901 | 16.78 | 15.50 | 16.82 | 15935 | 16.02 | 16.96 | 5684 | -21.52% | -84.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IBERDROLA | 9.15 | 0.70% | 0.06 | 2461260 | 9.15 | 9.04 | 9.22 | 500 | 9.14 | 9.15 | 3085 | 4.73% | -1.15% |
| ICA Gruppen | 452.30 | 0.42% | 1.90 | 87016 | 451.90 | 441.50 | 454.90 | 113 | 452.00 | 452.30 | 160 | 10.64% | 3.00% |
| ICADE | 74.20 | 3.85% | 2.75 | 11621 | 73.00 | 72.75 | 77.30 | 25 | 74.10 | 74.25 | 16 | -1.18% | -26.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IG GROUP HOLDINGS | 699.00 | 3.10% | 21.00 | 91007 | 704.00 | 690.50 | 711.00 | 560 | 699.50 | 701.00 | 390 | 0.77% | -2.64% |
| Iliad | 130.70 | 0.58% | 0.75 | 4868 | 130.53 | 129.45 | 133.30 | 53 | 130.45 | 131.00 | 42 | 1.96% | 12.46% |
| Imerys | 24.22 | 6.23% | 1.42 | 32294 | 23.80 | 23.56 | 25.20 | 165 | 24.18 | 24.26 | 30 | -1.89% | -39.43% |
| IMI PLC | 802.50 | 7.86% | 58.50 | 231172 | 763.00 | 763.00 | 803.50 | 31 | 802.00 | 804.00 | 106 | 2.25% | -36.84% |
| IMMOFINANZ | 17.09 | 9.13% | 1.43 | 6710 | 16.30 | 16.30 | 17.13 | 295 | 17.04 | 17.14 | 43 | -3.21% | -34.75% |
| Imperial Brands | 1597.50 | 2.54% | 39.50 | 279146 | 1589.50 | 1552.00 | 1603.00 | 40 | 1596.00 | 1598.00 | 100 | 16.60% | -16.25% |
| INCHCAPE | 488.40 | 12.22% | 53.20 | 415618 | 453.60 | 451.40 | 489.00 | 297 | 486.20 | 488.60 | 71 | 3.47% | -38.49% |
| Indra Sistemas A | 7.96 | 13.40% | 0.94 | 10137 | 7.31 | 7.31 | 8.01 | 800 | 7.86 | 8.00 | 177 | -6.09% | -31.23% |
| Inditex Ind De Desno | 24.72 | 5.55% | 1.30 | 492015 | 23.86 | 23.86 | 25.04 | 236 | 24.71 | 24.73 | 291 | 3.67% | -25.70% |
| Industrivärden A | 212.80 | 4.93% | 10.00 | 59446 | 210.00 | 208.20 | 214.00 | 200 | 210.60 | 213.40 | 101 | 6.51% | -12.74% |
| Industrivärden C | 211.00 | 5.39% | 10.80 | 54754 | 208.00 | 206.00 | 211.40 | 121 | 210.50 | 212.10 | 445 | 5.23% | -11.53% |
| Indutrade | 280.80 | 7.50% | 19.60 | 6400 | 271.20 | 270.80 | 281.80 | 50 | 279.20 | 280.20 | 218 | 1.95% | -22.17% |
| Infineon Technologie | 15.16 | 7.33% | 1.04 | 1473136 | 14.98 | 14.95 | 15.46 | 947 | 15.15 | 15.16 | 197 | 5.04% | -30.32% |
| Informa Plc | 435.70 | 12.21% | 47.40 | 613513 | 400.90 | 397.40 | 437.20 | 973 | 435.60 | 436.20 | 200 | -8.35% | -54.84% |
| ING Groep | 5.40 | 6.38% | 0.32 | 4660199 | 5.29 | 5.26 | 5.53 | 300 | 5.39 | 5.40 | 300 | 1.70% | -52.75% |
| INGENICO | 105.20 | 7.76% | 7.58 | 32855 | 101.90 | 101.90 | 106.15 | 52 | 105.00 | 105.30 | 5 | 1.18% | 0.81% |
| Intercontinental Hot | 3668.00 | 15.64% | 496.00 | 91485 | 3338.00 | 3331.00 | 3704.00 | 110 | 3644.00 | 3661.00 | 164 | -6.72% | -39.13% |
| Intermediate Capital | 1039.00 | 10.77% | 101.00 | 110830 | 965.00 | 965.00 | 1058.00 | 441 | 1028.00 | 1040.00 | 199 | 6.89% | -41.88% |
| IAG | 253.20 | 11.89% | 26.90 | 2782946 | 237.20 | 237.10 | 263.90 | 1252 | 252.70 | 253.80 | 4300 | 11.42% | -63.80% |
| INTERPUMP GROUP | 24.58 | 5.31% | 1.24 | 4747 | 24.20 | 24.20 | 25.70 | 83 | 24.52 | 24.60 | 204 | 9.68% | -17.64% |
| Intertek Group | 4706.00 | 3.07% | 140.00 | 14709 | 4692.00 | 4572.00 | 4720.50 | 171 | 4704.00 | 4710.00 | 152 | -1.68% | -21.79% |
| INTESA SANPAOLO | 1.51 | 4.04% | 0.06 | 4358091 | 1.50 | 1.49 | 1.55 | 11035 | 1.51 | 1.51 | 10428 | -0.55% | -38.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INTL PERSONAL FIN | 52.20 | -1.69% | -0.90 | 1045 | 53.00 | 52.00 | 53.00 | 6689 | 50.70 | 55.60 | 1571 | -26.15% | -67.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 132.20 | 7.48% | 9.20 | 32270 | 126.10 | 124.70 | 135.30 | 116 | 131.10 | 132.50 | 151 | -3.34% | -55.98% |
| INTU PROPERTIES | 4.00 | 2.88% | 0.11 | 1606436 | 4.52 | 3.80 | 4.52 | 62464 | 4.00 | 4.04 | 22244 | -9.98% | -88.55% |
| Investec Plc | 163.35 | 11.50% | 16.85 | 208164 | 152.10 | 151.90 | 167.45 | 6873 | 163.30 | 164.50 | 664 | 1.95% | -53.70% |
| Investor A | 470.20 | 4.16% | 18.80 | 3596 | 463.00 | 463.00 | 473.00 | 145 | 469.80 | 471.00 | 163 | 3.91% | -10.97% |
| Investor B | 470.80 | 3.81% | 17.30 | 151996 | 463.30 | 462.00 | 475.00 | 394 | 470.50 | 471.00 | 404 | 1.80% | -11.39% |
| Ipsen | 53.40 | 2.59% | 1.35 | 9475 | 54.90 | 52.65 | 55.35 | 45 | 53.20 | 53.60 | 14 | 8.35% | -33.69% |
| IPSOS | 19.50 | 1.99% | 0.38 | 2106 | 19.64 | 19.38 | 19.74 | 402 | 19.16 | 19.60 | 192 | 4.03% | -33.73% |
| IREN | 2.13 | 2.20% | 0.05 | 73166 | 2.15 | 2.11 | 2.16 | 962 | 2.13 | 2.14 | 604 | -2.88% | -24.46% |
| ITALMOBILIARE | 25.50 | 0.20% | 0.05 | 4802 | 25.48 | 25.48 | 25.55 | 250 | 25.15 | 25.50 | 38 | 6.15% | 5.60% |
| ITV Plc | 68.20 | 16.38% | 9.60 | 3642897 | 60.72 | 60.58 | 69.12 | 2687 | 68.26 | 68.58 | 4367 | -6.75% | -61.20% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JCDECAUX | 17.12 | 3.76% | 0.62 | 10388 | 16.99 | 16.89 | 17.37 | 122 | 17.09 | 17.18 | 45 | 4.63% | -39.69% |
| JERONIMO MARTINS | 15.62 | -2.50% | -0.40 | 160324 | 16.22 | 15.56 | 16.32 | 280 | 15.60 | 15.63 | 409 | 0.30% | 9.13% |
| JM | 179.70 | 5.92% | 10.05 | 52308 | 172.25 | 170.95 | 183.95 | 510 | 178.45 | 179.80 | 140 | 1.53% | -38.91% |
| WOOD GROUP (JOHN) | 213.80 | 14.00% | 26.25 | 452213 | 196.45 | 196.45 | 216.10 | 1584 | 213.80 | 214.10 | 547 | 21.20% | -53.21% |
| Johnson, Matthey | 1833.00 | 2.03% | 36.50 | 121493 | 1822.50 | 1802.50 | 1858.75 | 212 | 1831.00 | 1833.00 | 201 | 1.21% | -39.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jupit Fund Mgt | 204.40 | 6.02% | 11.60 | 109932 | 206.60 | 202.20 | 206.60 | 1403 | 203.80 | 204.60 | 3829 | -3.84% | -53.01% |
| JYSKE BANK | 162.25 | 2.98% | 4.70 | 28720 | 158.88 | 157.85 | 166.80 | 834 | 161.65 | 162.50 | 118 | -4.37% | -35.27% |
| K+S | 5.74 | 9.45% | 0.50 | 205542 | 5.47 | 5.34 | 5.75 | 400 | 5.68 | 5.75 | 48 | -2.71% | -52.74% |
| Kapsch TrafficCom | 17.50 | 3.55% | 0.60 | 1275 | 17.50 | 17.50 | 17.50 | 146 | 15.00 | 17.50 | 1275 | -5.06% | -40.91% |
| KAZAKHMYS | 383.90 | 10.38% | 36.10 | 75510 | 358.70 | 355.00 | 386.20 | 100 | 381.40 | 385.10 | 868 | 3.57% | -34.80% |
| KBC Groep | 48.18 | 7.45% | 3.34 | 157302 | 46.20 | 45.84 | 48.31 | 23 | 47.96 | 48.15 | 48 | 10.44% | -33.17% |
| KEMIRA | 9.74 | 4.00% | 0.38 | 42986 | 9.81 | 9.68 | 9.93 | 133 | 9.73 | 9.76 | 564 | 10.43% | -29.55% |
| KENMARE RESOURCES | 185.75 | 0.00% | 0.00 | - | 185.75 | 185.75 | 185.75 | 1549 | 179.00 | 199.00 | 844 | -7.12% | -14.79% |
| KERING | 488.60 | 3.88% | 18.25 | 52112 | 480.70 | 480.70 | 498.70 | 4 | 488.45 | 488.65 | 16 | -2.05% | -19.80% |
| KERRY GROUP A | 96.00 | 4.23% | 3.90 | 54709 | 93.55 | 92.45 | 96.35 | 12 | 95.70 | 96.40 | 152 | -9.35% | -16.58% |
| Kesko 'A' | 52.60 | 3.54% | 1.80 | 217 | 51.70 | 51.70 | 52.65 | 34 | 52.20 | 52.90 | 200 | 3.89% | -13.31% |
| KESKO B | 53.75 | 3.66% | 1.90 | 21841 | 52.90 | 52.85 | 54.00 | 95 | 53.70 | 53.85 | 470 | 5.47% | -17.83% |
| Kier Group | 80.45 | 5.09% | 3.90 | 12475 | 83.25 | 80.45 | 85.95 | 2076 | 79.50 | 85.60 | 1020 | -0.13% | -19.88% |
| Kindred Group | 39.72 | 2.40% | 0.93 | 40896 | 41.71 | 39.39 | 41.71 | 560 | 39.59 | 39.70 | 297 | 10.01% | -32.23% |
| Kinepolis Group | 35.75 | 9.16% | 3.00 | 4076 | 34.40 | 34.35 | 36.85 | 15 | 35.25 | 36.00 | 73 | -1.95% | -44.49% |
| KINGFISHER | 151.60 | 7.48% | 10.55 | 2399653 | 146.25 | 146.25 | 155.35 | 2600 | 151.60 | 152.10 | 2286 | -1.78% | -35.21% |
| Kingspan Group | 45.24 | -0.53% | -0.24 | 28474 | 46.46 | 45.18 | 46.00 | 79 | 45.18 | 45.30 | 25 | -0.70% | -16.63% |
| Kinnevik AB 'B' | 181.80 | 4.48% | 7.80 | 49646 | 181.15 | 179.25 | 184.65 | 1309 | 180.75 | 181.80 | 82 | 7.74% | -23.92% |
| KLOECKNER & CO | 3.42 | 0.53% | 0.02 | 67513 | 3.48 | 3.37 | 3.62 | 907 | 3.35 | 3.44 | 388 | 3.78% | -46.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Klépierre | 18.25 | 15.43% | 2.44 | 211395 | 16.62 | 16.54 | 18.45 | 161 | 18.23 | 18.25 | 155 | -13.70% | -53.22% |
| KONE | 53.20 | 2.23% | 1.16 | 168382 | 52.98 | 51.36 | 53.84 | 47 | 53.14 | 53.22 | 166 | 3.46% | -10.74% |
| KONECRANES | 18.89 | 9.13% | 1.58 | 42182 | 18.38 | 18.35 | 18.96 | 69 | 18.73 | 18.87 | 91 | 18.97% | -36.76% |
| Kongsberg Gruppen | 136.20 | 2.41% | 3.20 | 5273 | 136.00 | 133.80 | 136.00 | 87 | 136.00 | 139.00 | 87 | 9.11% | -3.69% |
| Ahold Delhaize | 22.81 | 1.74% | 0.39 | 791593 | 22.68 | 22.32 | 22.90 | 107 | 22.81 | 22.83 | 731 | 4.55% | 0.22% |
| Koninklijke BAM Groe | 1.43 | 5.30% | 0.07 | 85616 | 1.38 | 1.38 | 1.48 | 29364 | 1.42 | 1.45 | 541 | 6.18% | -49.44% |
| BOSKALIS WESTMINSTER | 17.78 | 10.57% | 1.70 | 7728 | 16.70 | 16.66 | 17.78 | 285 | 17.73 | 17.99 | 906 | 5.86% | -29.57% |
| Koninklijke DSM | 108.50 | 1.26% | 1.35 | 47189 | 109.25 | 106.90 | 110.10 | 102 | 108.40 | 108.50 | 52 | 3.53% | -7.75% |
| KONINKLIJKE KPN | 2.21 | 2.46% | 0.05 | 4848258 | 2.21 | 2.17 | 2.22 | 4947 | 2.21 | 2.21 | 2193 | 0.09% | -18.20% |
| PHILIPS | 36.90 | -0.12% | -0.04 | 303833 | 37.38 | 36.55 | 37.70 | 100 | 36.89 | 36.91 | 100 | -0.09% | -15.37% |
| Koninklijke Vopak | 44.12 | 0.50% | 0.22 | 133614 | 44.31 | 43.66 | 45.11 | 75 | 44.11 | 44.12 | 122 | -5.98% | -9.32% |
| Krones | 52.45 | 6.56% | 3.23 | 7190 | 51.80 | 50.95 | 52.45 | 10 | 52.50 | 53.10 | 18 | 1.44% | -27.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Kungsleden | 73.95 | 4.82% | 3.40 | 129468 | 72.75 | 72.10 | 74.95 | 552 | 74.00 | 74.50 | 377 | -1.19% | -28.38% |
| Kvaerner | 6.80 | 5.10% | 0.33 | 46221 | 6.52 | 6.52 | 6.80 | 445 | 6.84 | 6.95 | 4000 | 10.50% | -41.76% |
| L'Oreal | 237.10 | 0.98% | 2.30 | 46232 | 239.00 | 235.60 | 240.50 | 133 | 237.00 | 237.30 | 58 | -3.93% | -10.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 12.94 | 2.70% | 0.34 | 45695 | 12.82 | 12.82 | 13.07 | 410 | 12.94 | 12.95 | 193 | 18.53% | -35.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LAND SECURITES GRP | 607.20 | 11.29% | 61.60 | 712817 | 564.60 | 561.40 | 615.40 | 6361 | 603.00 | 607.00 | 318 | -0.33% | -44.82% |
| Lanxess | 40.30 | 4.51% | 1.74 | 52637 | 40.14 | 39.37 | 42.20 | 126 | 40.18 | 40.35 | 25 | 5.82% | -35.67% |
| Lassila & Tikanoja | 12.32 | 4.23% | 0.50 | 1901 | 12.02 | 12.02 | 12.38 | 109 | 12.30 | 12.36 | 109 | 5.54% | -24.71% |
| Latour Investment B | 149.80 | 5.27% | 7.50 | 39190 | 147.60 | 146.80 | 150.50 | 112 | 149.90 | 150.20 | 100 | 6.91% | -6.99% |
| Legal & General | 209.20 | 12.81% | 23.75 | 5008973 | 194.03 | 193.70 | 219.80 | 1206 | 208.70 | 209.20 | 1402 | -5.12% | -39.00% |
| Legrand | 60.02 | 0.40% | 0.24 | 38697 | 61.22 | 59.88 | 62.68 | 182 | 59.96 | 60.06 | 389 | 4.44% | -17.79% |
| Leonardo S.p.A. | 7.22 | 7.15% | 0.48 | 247723 | 7.18 | 7.09 | 7.45 | 300 | 7.21 | 7.23 | 335 | 12.78% | -35.87% |
| Leoni | 6.09 | 6.28% | 0.36 | 13207 | 6.03 | 6.03 | 6.32 | 61 | 6.07 | 6.16 | 176 | -9.82% | -44.80% |
| Leroy Seafood | 53.29 | 2.09% | 1.09 | 114296 | 53.00 | 52.26 | 54.06 | 276 | 53.26 | 53.34 | 1361 | 7.08% | -10.46% |
| Lindab International | 86.85 | 6.89% | 5.60 | 13400 | 83.90 | 83.90 | 87.20 | 465 | 86.45 | 87.00 | 232 | 12.07% | -31.72% |
| LINDE PLC EO 0,001 | 166.90 | 4.54% | 7.25 | 131637 | 163.95 | 163.35 | 168.20 | 91 | 166.65 | 166.80 | 30 | 1.20% | -16.06% |
| Lloyds Banking Grp | 31.87 | 7.47% | 2.21 | 28051953 | 30.71 | 30.25 | 32.26 | 1652 | 31.84 | 31.89 | 8607 | -11.89% | -52.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 7232.00 | 2.20% | 156.00 | 35078 | 7258.00 | 7096.00 | 7422.00 | 102 | 7224.00 | 7232.00 | 26 | -2.86% | -8.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 222.20 | 13.43% | 26.30 | 85390 | 206.00 | 206.00 | 223.60 | 31 | 222.00 | 222.60 | 238 | -1.56% | -49.54% |
| Lundbergföretagen B | 419.00 | 4.07% | 16.40 | 17656 | 407.40 | 407.40 | 419.20 | 62 | 418.80 | 419.80 | 102 | 1.16% | -2.23% |
| Lundun Petroleum | 214.00 | 0.19% | 0.40 | 132257 | 216.90 | 212.10 | 224.00 | 100 | 213.40 | 214.40 | 100 | 26.03% | -32.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 350.00 | 1.86% | 6.40 | 126818 | 349.65 | 346.55 | 354.45 | 54 | 349.65 | 349.90 | 44 | -0.64% | -17.04% |
| Man Group | 125.95 | -0.71% | -0.90 | 106540 | 126.05 | 124.65 | 128.05 | 1103 | 126.05 | 127.25 | 2488 | 6.11% | -19.66% |
| Manz | 13.20 | 1.54% | 0.20 | 70 | 13.20 | 13.20 | 13.70 | 92 | 13.20 | 13.50 | 33 | 4.17% | -39.11% |
| MAPFRE | 1.75 | 7.16% | 0.12 | 162371 | 1.69 | 1.69 | 1.78 | 1232 | 1.76 | 1.77 | 6000 | 3.81% | -31.11% |
| Marel | 3.74 | 2.75% | 0.10 | 2 | 3.74 | 3.74 | 3.74 | 649 | 3.67 | 3.73 | 145 | 4.60% | -18.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marks & Spencer (M&S | 113.95 | 12.60% | 12.75 | 2496949 | 104.50 | 104.50 | 117.50 | 2000 | 113.50 | 114.20 | 84 | 2.70% | -52.62% |
| MARR | 12.80 | 0.16% | 0.02 | 4071 | 12.96 | 12.73 | 13.10 | 25 | 12.76 | 12.90 | 62 | -2.89% | -37.35% |
| Marston's | 43.00 | 15.16% | 5.66 | 115403 | 38.44 | 38.42 | 43.00 | 1606 | 42.58 | 45.00 | 1180 | 1.08% | -70.64% |
| Mayr-Melnhof Karton | 120.80 | 7.86% | 8.80 | 1535 | 114.60 | 114.60 | 120.80 | 54 | 120.40 | 124.20 | 31 | 0.90% | -7.13% |
| MEDIASET | 3.32 | 2.66% | 0.09 | 41302 | 3.38 | 3.31 | 3.44 | 368 | 3.31 | 3.33 | 678 | 1.06% | -42.65% |
| MEDIASET | 1.98 | -0.18% | -0.00 | 20847 | 2.02 | 1.96 | 2.02 | 609 | 1.96 | 1.99 | 552 | 2.47% | -25.63% |
| Mediobanca | 5.71 | 5.04% | 0.27 | 225804 | 5.70 | 5.64 | 5.88 | 300 | 5.70 | 5.71 | 450 | 8.90% | -44.77% |
| Medivir B | 13.12 | 0.38% | 0.05 | 739 | 13.14 | 13.00 | 13.14 | 191 | 13.04 | 13.12 | 352 | 2.59% | 5.06% |
| MEGGITT | 275.40 | 9.59% | 24.10 | 879010 | 262.10 | 262.10 | 291.10 | 380 | 276.20 | 277.10 | 776 | -7.17% | -61.65% |
| Mekonomen | 45.94 | 15.83% | 6.28 | 33664 | 41.02 | 40.98 | 46.60 | 1500 | 43.96 | 46.08 | 557 | -7.29% | -57.40% |
| Melexis | 50.00 | 5.89% | 2.78 | 1739 | 48.92 | 48.92 | 50.35 | 29 | 49.40 | 50.05 | 19 | -0.63% | -29.89% |
| Melrose Industries | 97.76 | 10.79% | 9.52 | 3868983 | 91.60 | 89.70 | 104.20 | 664 | 97.72 | 97.98 | 4675 | 2.41% | -63.40% |
| Mercialys | 7.43 | 13.09% | 0.86 | 32620 | 6.63 | 6.62 | 7.49 | 243 | 7.43 | 7.46 | 202 | 2.82% | -46.76% |
| MERCK KGAA | 97.50 | 4.55% | 4.24 | 143025 | 95.80 | 95.74 | 97.84 | 50 | 97.42 | 97.48 | 150 | 4.27% | -11.52% |
| Metropole TV M6 | 9.77 | 1.03% | 0.10 | 3813 | 9.93 | 9.66 | 9.93 | 273 | 9.62 | 9.91 | 265 | -8.34% | -42.65% |
| Metsa Board B | 5.66 | 5.90% | 0.32 | 65712 | 5.46 | 5.43 | 5.66 | 290 | 5.63 | 5.67 | 35 | 14.20% | -11.15% |
| METSO OYJ | 23.55 | 6.61% | 1.46 | 98907 | 22.88 | 22.85 | 23.66 | 370 | 23.51 | 23.55 | 167 | 7.44% | -37.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Intl | 393.80 | 6.35% | 23.50 | 318444 | 378.30 | 374.10 | 407.90 | 973 | 389.40 | 393.10 | 347 | -6.16% | -65.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 214.50 | 18.25% | 33.10 | 29892 | 186.40 | 186.40 | 217.00 | 53 | 213.00 | 223.50 | 197 | 4.37% | -60.31% |
| MITIE GROUP | 72.10 | 4.49% | 3.10 | 4081 | 69.30 | 69.30 | 73.00 | 26 | 71.60 | 72.50 | 74 | 17.15% | -52.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 84.75 | 6.40% | 5.10 | 36331 | 81.20 | 81.20 | 85.55 | 200 | 84.00 | 84.90 | 156 | 5.55% | -28.50% |
| MONDI | 1347.50 | 5.40% | 69.00 | 202048 | 1312.00 | 1312.00 | 1354.50 | 370 | 1341.00 | 1349.50 | 293 | -4.32% | -27.89% |
| MORGAN ADVAN MAT PLC | 203.00 | 9.26% | 17.20 | 12816 | 192.00 | 190.60 | 203.00 | 1000 | 202.00 | 204.00 | 687 | -1.85% | -41.79% |
| MORRISON WM SMKTS | 182.70 | 0.05% | 0.10 | 705181 | 186.10 | 181.72 | 188.20 | 1198 | 182.45 | 182.75 | 1569 | -0.71% | -8.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mowi | 176.70 | 7.12% | 11.75 | 409668 | 167.80 | 166.90 | 177.30 | 26 | 176.70 | 176.80 | 392 | 6.28% | -27.94% |
| MTU Aero Engines | 129.50 | 9.24% | 10.95 | 99325 | 126.45 | 125.70 | 131.10 | 16 | 128.85 | 129.55 | 4 | -11.43% | -53.53% |
| Münchener Rück | 190.65 | 5.48% | 9.90 | 42183 | 190.65 | 187.85 | 194.25 | 60 | 190.30 | 190.45 | 87 | 0.03% | -31.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 234.40 | 17.73% | 35.30 | 204912 | 218.60 | 218.60 | 218.60 | 2060 | 234.00 | 235.20 | 74 | 7.91% | -57.46% |
| NATIONAL GRID | 864.60 | 0.02% | 0.20 | 1871010 | 887.60 | 858.60 | 888.60 | 774 | 864.00 | 864.60 | 239 | -9.39% | -8.79% |
| Natixis | 2.33 | 10.58% | 0.22 | 1647569 | 2.24 | 2.23 | 2.38 | 765 | 2.33 | 2.33 | 999 | -32.87% | -46.61% |
| Naturgy Energy Group | 16.45 | 2.36% | 0.38 | 71486 | 16.41 | 16.09 | 16.55 | 408 | 16.42 | 16.46 | 1091 | 2.26% | -28.45% |
| NCC B | 147.30 | 11.68% | 15.40 | 20868 | 137.90 | 137.90 | 147.50 | 97 | 147.20 | 147.60 | 90 | 5.02% | -13.85% |
| Neste Corp | 29.37 | 3.38% | 0.96 | 206161 | 29.45 | 28.91 | 29.71 | 203 | 29.35 | 29.37 | 616 | 1.54% | -8.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nexans | 30.26 | 9.96% | 2.74 | 16685 | 28.80 | 28.80 | 30.94 | 30 | 30.22 | 30.30 | 16 | -0.69% | -36.68% |
| Nexity | 28.26 | 8.61% | 2.24 | 13858 | 27.10 | 27.00 | 28.48 | 178 | 28.24 | 28.28 | 53 | -9.97% | -42.05% |
| NEXT | 4257.00 | 13.02% | 490.50 | 92027 | 3881.00 | 3881.00 | 4282.00 | 129 | 4256.00 | 4263.00 | 253 | -4.67% | -46.33% |
| Nibe Industrier B | 159.85 | 2.73% | 4.25 | 247748 | 159.80 | 158.80 | 164.35 | 150 | 159.65 | 159.85 | 311 | 10.63% | -4.36% |
| NKT Holding | 123.60 | 3.43% | 4.10 | 5798 | 124.40 | 121.80 | 125.00 | 217 | 120.40 | 126.20 | 217 | 1.96% | -25.82% |
| Nobia | 38.26 | 7.90% | 2.80 | 73947 | 36.30 | 36.30 | 38.88 | 5202 | 36.56 | 38.34 | 329 | 3.62% | -49.31% |
| NOKIA | 2.98 | 3.72% | 0.11 | 3262017 | 3.01 | 2.95 | 3.03 | 900 | 2.98 | 2.98 | 900 | 5.06% | -13.14% |
| NOKIAN TYRES | 19.26 | 4.76% | 0.88 | 248674 | 19.00 | 18.75 | 19.46 | 272 | 19.23 | 19.27 | 332 | -1.37% | -28.44% |
| Nordea Bank | 57.27 | 5.14% | 2.80 | 1522758 | 55.79 | 55.49 | 57.58 | 1537 | 57.24 | 57.28 | 1147 | 0.67% | -28.11% |
| Nordic Semi | 49.74 | 5.47% | 2.58 | 12453 | 48.50 | 48.50 | 50.25 | 337 | 49.80 | 50.10 | 240 | 18.02% | -15.48% |
| Norsk Hydro | 22.62 | 5.70% | 1.22 | 1154498 | 21.96 | 21.86 | 22.75 | 290 | 22.59 | 22.61 | 2759 | -3.39% | -34.60% |
| Norw. Air Shuttle | 8.74 | 10.55% | 0.83 | 928273 | 7.95 | 7.87 | 9.10 | 1800 | 8.67 | 8.78 | 1200 | -14.97% | -79.12% |
| Norwegian Energy | 131.00 | 3.56% | 4.50 | 314 | 131.00 | 131.00 | 131.00 | 328 | 123.50 | 130.00 | 1191 | -8.60% | -45.00% |
| Norwegian Property | 11.25 | -0.44% | -0.05 | 3299 | 11.25 | 11.25 | 11.25 | 8333 | 10.90 | 11.50 | 1833 | 10.24% | -19.29% |
| NOS SGPS | 3.14 | 0.58% | 0.02 | 108384 | 3.19 | 3.11 | 3.25 | 42 | 3.13 | 3.14 | 881 | 2.36% | -35.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 410.35 | -1.97% | -8.25 | 444399 | 420.50 | 408.75 | 421.05 | 100 | 410.00 | 410.30 | 284 | 3.36% | 8.11% |
| NOVOZYMES | 326.10 | 6.08% | 18.70 | 201084 | 311.10 | 299.70 | 333.20 | 145 | 325.80 | 326.20 | 151 | 0.23% | -5.85% |
| Nyrstar | 0.13 | 0.00% | 0.00 | - | 0.13 | 0.13 | 0.13 | 15 | 0.12 | 0.22 | 1013 | 0.00% | -23.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OHL SA | 0.67 | 0.00% | 0.00 | - | 0.67 | 0.67 | 0.67 | 3396 | 0.77 | 0.80 | 20000 | 9.20% | -36.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 1340.50 | -3.39% | -47.00 | 157527 | 1408.25 | 1337.00 | 1415.00 | 621 | 1336.00 | 1339.50 | 811 | 11.67% | 8.82% |
| OEsterreichische Pos | 32.75 | 0.00% | 0.00 | 1578 | 33.10 | 32.60 | 33.10 | 164 | 32.65 | 32.85 | 77 | 2.83% | -4.66% |
| Olav Thon | 121.00 | 4.76% | 5.50 | 188 | 121.00 | 121.00 | 122.00 | 351 | 117.00 | 121.50 | 63 | 7.94% | -30.92% |
| OLD MUTUAL LTD. | 54.06 | 16.36% | 7.60 | 135097 | 47.14 | 47.14 | 54.18 | 7040 | 53.82 | 54.42 | 1840 | -6.20% | -56.17% |
| Olvi A | 36.10 | 3.14% | 1.10 | 651 | 35.90 | 35.50 | 36.50 | 10 | 35.60 | 36.80 | 16 | -0.57% | -15.05% |
| OMV | 28.84 | 5.80% | 1.58 | 104261 | 28.20 | 28.02 | 28.96 | 1251 | 28.82 | 28.90 | 1 | 8.95% | -45.83% |
| Orange Belgium | 16.90 | 4.19% | 0.68 | 2221 | 16.52 | 16.52 | 16.90 | 114 | 16.76 | 16.96 | 199 | 2.40% | -21.83% |
| ORANGE SA | 11.46 | 0.13% | 0.01 | 698040 | 11.59 | 11.36 | 11.68 | 469 | 11.46 | 11.47 | 1003 | 1.73% | -12.89% |
| Oriola 'B' | 1.68 | 1.20% | 0.02 | 17629 | 1.70 | 1.68 | 1.72 | 200 | 1.69 | 1.74 | 2126 | -1.19% | -17.72% |
| Orion A | 39.30 | 2.75% | 1.05 | 38 | 39.30 | 39.30 | 39.30 | 380 | 38.25 | 38.45 | 110 | 6.25% | -6.48% |
| Orion B | 38.79 | 0.57% | 0.22 | 55250 | 39.51 | 38.49 | 39.94 | 119 | 38.78 | 38.81 | 39 | 6.02% | -6.59% |
| Orkla ASA | 92.44 | -0.50% | -0.46 | 520056 | 94.00 | 91.90 | 94.00 | 449 | 92.38 | 92.46 | 425 | 3.53% | 4.45% |
| Orpea | 95.84 | 0.84% | 0.80 | 18552 | 96.44 | 94.50 | 97.66 | 69 | 95.70 | 95.90 | 85 | 1.97% | -16.70% |
| Otello Corporation | 10.80 | 3.85% | 0.40 | 315 | 10.70 | 10.70 | 10.80 | 3155 | 10.65 | 10.90 | 27 | -10.96% | -36.04% |
| OUTOKUMPU | 2.37 | 7.84% | 0.17 | 226140 | 2.29 | 2.29 | 2.42 | 717 | 2.36 | 2.37 | 987 | -0.23% | -22.10% |
| OUTOTEC | 3.72 | 8.64% | 0.30 | 62837 | 3.53 | 3.53 | 3.76 | 500 | 3.71 | 3.73 | 348 | 8.01% | -40.66% |
| Oxurion | 2.58 | 8.63% | 0.20 | 306 | 2.58 | 2.58 | 2.58 | 793 | 2.48 | 2.69 | 2500 | -3.46% | -19.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 331.80 | 7.21% | 22.30 | 149841 | 316.60 | 315.80 | 331.80 | 518 | 331.60 | 332.80 | 441 | -8.97% | -41.10% |
| Pandora | 227.60 | 5.86% | 12.60 | 112274 | 219.50 | 219.50 | 233.20 | 269 | 227.20 | 227.50 | 432 | -0.23% | -25.81% |
| Paragon Banking | 339.20 | 12.24% | 37.00 | 20254 | 329.20 | 329.20 | 340.80 | 176 | 337.80 | 340.20 | 758 | -6.67% | -44.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab B | 73.90 | 6.71% | 4.65 | 15356 | 71.90 | 71.90 | 74.10 | 2623 | 73.05 | 74.40 | 260 | 0.65% | -26.05% |
| PEARSON | 500.20 | 4.45% | 21.30 | 248355 | 487.80 | 487.80 | 503.80 | 641 | 499.90 | 500.40 | 634 | -14.14% | -25.27% |
| PENNON GROUP | 1062.00 | 2.76% | 28.50 | 225922 | 1045.50 | 1009.50 | 1067.50 | 494 | 1061.00 | 1063.50 | 100 | -7.52% | 0.98% |
| Pernod Ricard | 133.85 | -0.89% | -1.20 | 39577 | 137.15 | 133.30 | 138.15 | 119 | 133.75 | 133.85 | 22 | 3.41% | -15.59% |
| PERSIMMON | 1970.00 | 7.53% | 138.00 | 399474 | 1881.50 | 1881.50 | 2048.00 | 100 | 1967.00 | 1970.00 | 307 | 0.19% | -32.07% |
| PETROFAC | 211.15 | 2.80% | 5.75 | 58917 | 209.30 | 208.50 | 214.60 | 1670 | 207.80 | 211.50 | 594 | 7.27% | -46.44% |
| Petroleum Geo-Serv | 4.49 | 20.26% | 0.76 | 690562 | 3.93 | 3.82 | 4.77 | 4708 | 4.50 | 4.54 | 5032 | 32.01% | -78.28% |
| Petropavlovsk | 20.20 | 6.09% | 1.16 | 470119 | 19.68 | 19.34 | 20.20 | 8118 | 20.15 | 21.00 | 4600 | -12.06% | 49.92% |
| Peugeot | 13.96 | 8.01% | 1.03 | 625845 | 13.50 | 13.50 | 14.23 | 184 | 13.92 | 13.96 | 154 | 9.54% | -39.40% |
| Pfeiffer Vacuum Tech | 136.80 | 0.74% | 1.00 | 510 | 139.40 | 135.40 | 139.40 | 30 | 136.60 | 139.60 | 200 | 3.51% | -14.27% |
| Pharol SGPS SA | 0.07 | 0.00% | 0.00 | - | 0.07 | 0.07 | 0.07 | 22119 | 0.06 | 0.19 | 7669 | -2.18% | -32.33% |
| Pharos Energy | 19.96 | 68.72% | 8.13 | 26993 | 15.79 | 15.79 | 19.96 | 500 | 15.00 | 22.00 | 1000 | 6.10% | -76.04% |
| PIAGGIO | 1.55 | 3.55% | 0.05 | 17727 | 1.54 | 1.54 | 1.56 | 8183 | 1.55 | 1.61 | 15476 | -3.98% | -45.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PORSCHE AUTOMOBIL | 41.47 | 1.94% | 0.79 | 106022 | 43.20 | 41.08 | 43.31 | 50 | 41.44 | 41.50 | 100 | 7.99% | -39.07% |
| PostNL | 1.21 | 2.90% | 0.03 | 287135 | 1.20 | 1.19 | 1.25 | 931 | 1.20 | 1.21 | 1142 | 9.12% | -41.84% |
| PREMIER OIL | 28.99 | 13.64% | 3.48 | 1121892 | 26.21 | 25.80 | 30.00 | 3888 | 28.71 | 29.03 | 2191 | 54.75% | -74.02% |
| Prosegur - Cía degurid | 2.21 | 1.19% | 0.03 | 20250 | 2.21 | 2.21 | 2.25 | 1000 | 2.18 | 2.21 | 400 | -7.94% | -40.73% |
| PROSIEBEN MEDIA | 7.94 | 9.91% | 0.72 | 339578 | 7.48 | 7.48 | 8.06 | 100 | 7.93 | 7.95 | 100 | 8.27% | -48.09% |
| Provident Financial | 189.70 | 22.23% | 34.50 | 92589 | 160.80 | 160.80 | 193.40 | 86 | 189.20 | 193.90 | 1015 | -23.88% | -66.18% |
| PROXIMUS | 20.62 | -1.43% | -0.30 | 59777 | 21.45 | 20.12 | 21.45 | 112 | 20.61 | 20.66 | 65 | -2.29% | -18.06% |
| PRUDENTIAL | 1087.50 | 5.53% | 57.00 | 843723 | 1077.50 | 1045.00 | 1106.00 | 490 | 1086.00 | 1087.00 | 690 | 2.64% | -28.71% |
| PRYSMIAN | 15.18 | 2.09% | 0.31 | 223610 | 15.28 | 14.95 | 15.52 | 83 | 15.15 | 15.17 | 179 | -3.19% | -31.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 28.96 | 0.66% | 0.19 | 147513 | 29.63 | 28.56 | 30.55 | 232 | 28.95 | 29.02 | 190 | 21.91% | -28.80% |
| PUMA | 53.58 | 5.81% | 2.94 | 114694 | 52.42 | 52.42 | 55.32 | 37 | 53.52 | 53.60 | 83 | -6.40% | -26.29% |
| PZ CUSSONS | 191.40 | 5.51% | 10.00 | 23943 | 185.20 | 179.80 | 193.60 | 375 | 186.00 | 191.20 | 779 | -2.89% | -13.41% |
| QIAGEN | 36.97 | -0.22% | -0.08 | 164493 | 36.98 | 36.80 | 37.17 | 301 | 36.98 | 37.01 | 376 | 1.33% | 22.20% |
| QINETIQ GROUP | 330.20 | 2.93% | 9.40 | 29997 | 331.80 | 327.00 | 333.20 | 2830 | 326.00 | 334.40 | 4440 | 3.55% | -10.44% |
| Qliro Group | 4.45 | 5.71% | 0.24 | 30802 | 4.15 | 4.15 | 4.64 | 463 | 4.42 | 4.45 | 2061 | 5.92% | -38.43% |
| Quadient | 14.74 | 1.94% | 0.28 | 625 | 14.75 | 14.71 | 14.75 | 313 | 14.48 | 15.06 | 1434 | 4.03% | -32.87% |
| Raiffeisenbank Bank | 14.55 | 3.67% | 0.52 | 38949 | 14.83 | 14.52 | 14.87 | 164 | 14.53 | 14.57 | 417 | 3.20% | -37.09% |
| Raisio V | 3.21 | 3.22% | 0.10 | 5575 | 3.16 | 3.14 | 3.21 | 1036 | 3.19 | 3.28 | 1170 | 10.11% | -8.27% |
| Rallye | 7.16 | 3.02% | 0.21 | 2510 | 7.18 | 7.01 | 7.19 | 155 | 6.89 | 7.18 | 185 | 6.39% | -28.18% |
| Randstad Holding N.V | 33.41 | 6.84% | 2.14 | 164345 | 32.91 | 32.04 | 34.74 | 27 | 33.35 | 33.42 | 119 | 0.22% | -42.58% |
| RATHBONE BROTHERS | 1456.00 | 5.05% | 70.00 | 1126 | 1470.00 | 1442.00 | 1486.00 | 24 | 1442.00 | 1462.00 | 59 | -3.88% | -34.62% |
| RATIONAL | 494.00 | 4.75% | 22.40 | 3074 | 488.40 | 486.60 | 495.40 | 12 | 494.00 | 495.00 | 8 | -0.13% | -34.18% |
| Ratos B | 22.28 | 6.91% | 1.44 | 63880 | 21.96 | 21.96 | 22.80 | 500 | 22.28 | 22.60 | 480 | 5.89% | -37.94% |
| RCS MEDIAGROUP | 0.71 | 0.43% | 0.00 | 1700 | 0.71 | 0.71 | 0.71 | 31168 | 0.69 | 0.75 | 28838 | 8.60% | -29.58% |
| REC Silicon | 3.50 | 10.00% | 0.32 | 97737 | 3.39 | 3.39 | 3.89 | 4973 | 3.64 | 3.67 | 4972 | 21.65% | 19.55% |
| RECKITT BENCKISER | 6108.00 | -0.81% | -50.00 | 218037 | 6224.00 | 6030.00 | 6290.00 | 133 | 6104.00 | 6110.00 | 187 | -0.68% | 0.56% |
| RECORDATI | 37.68 | -0.55% | -0.21 | 32818 | 38.24 | 37.46 | 38.24 | 147 | 37.61 | 37.71 | 22 | -2.07% | 0.48% |
| RED ELECTRICA | 15.55 | -0.32% | -0.05 | 361785 | 15.76 | 15.50 | 15.78 | 764 | 15.54 | 15.56 | 332 | -7.58% | -12.65% |
| REDROW | 412.80 | 15.40% | 55.10 | 467272 | 387.00 | 385.00 | 417.20 | 100 | 411.60 | 412.20 | 455 | -3.32% | -52.37% |
| Relx Plc | 1755.00 | 0.63% | 11.00 | 389378 | 1781.00 | 1729.00 | 1791.50 | 687 | 1753.00 | 1754.50 | 200 | 1.25% | -8.45% |
| Renault | 18.80 | 5.74% | 1.02 | 152819 | 18.60 | 18.56 | 19.56 | 9 | 18.79 | 18.81 | 291 | 2.40% | -57.80% |
| Renewi Plc | 23.50 | -1.67% | -0.40 | 51621 | 21.75 | 21.55 | 23.50 | 4492 | 23.35 | 23.75 | 1560 | 3.02% | -34.16% |
| RENISHAW | 3164.00 | 7.84% | 230.00 | 8606 | 3002.00 | 3002.00 | 3180.00 | 123 | 3154.00 | 3168.00 | 68 | -1.01% | -22.38% |
| RENTOKIL INITIAL | 399.80 | 4.22% | 16.20 | 462278 | 403.10 | 390.00 | 419.70 | 66 | 399.50 | 400.20 | 437 | 0.16% | -15.36% |
| REPSOL | 8.45 | 2.05% | 0.17 | 767603 | 8.45 | 8.42 | 8.61 | 1484 | 8.45 | 8.46 | 430 | 9.75% | -40.77% |
| RESTAURANT GROUP | 45.15 | 26.54% | 9.47 | 528784 | 38.44 | 38.06 | 45.80 | 1000 | 45.00 | 145.00 | 2000 | -5.56% | -78.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 7.31 | 4.40% | 0.31 | 140262 | 7.37 | 7.19 | 7.60 | 730 | 7.30 | 7.33 | 741 | -0.31% | -40.83% |
| Rheinmetall | 62.96 | 0.90% | 0.56 | 135651 | 63.33 | 62.62 | 63.56 | 30 | 62.90 | 63.00 | 37 | -1.11% | -39.00% |
| RHOEN KLINIKUM | 17.92 | 0.34% | 0.06 | 773 | 17.92 | 17.86 | 17.92 | 33 | 17.88 | 17.92 | 8 | 0.00% | 2.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rightmove | 523.60 | 11.38% | 53.50 | 449689 | 489.60 | 483.80 | 527.00 | 119 | 523.60 | 523.80 | 727 | -2.71% | -25.85% |
| Ringkjøbing Landbobk | 378.00 | 2.72% | 10.00 | 1374 | 378.00 | 369.50 | 378.50 | 36 | 373.50 | 378.50 | 36 | -1.60% | -28.40% |
| RIO TINTO | 3781.50 | -0.34% | -13.00 | 498864 | 3840.50 | 3777.50 | 3910.00 | 117 | 3778.50 | 3782.00 | 77 | 3.27% | -15.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rockwool Int A | 1304.00 | 7.06% | 86.00 | 8 | 1304.00 | 1304.00 | 1304.00 | 1 | 1308.00 | 1354.00 | 21 | 4.55% | -15.42% |
| ROCKWOOL INT B | 1337.00 | 6.62% | 83.00 | 3138 | 1294.00 | 1294.00 | 1339.00 | 4 | 1334.00 | 1340.00 | 10 | 6.63% | -20.73% |
| ROLLS ROYCE | 350.70 | 19.25% | 56.60 | 2814156 | 304.40 | 302.20 | 354.00 | 233 | 350.30 | 350.50 | 968 | -8.12% | -57.15% |
| ROTORK | 246.40 | 5.21% | 12.20 | 314825 | 240.60 | 237.40 | 248.00 | 1383 | 246.00 | 246.60 | 536 | 4.65% | -29.80% |
| Royal Bk of Scotld G | 115.05 | 7.83% | 8.35 | 2603385 | 110.95 | 109.45 | 119.90 | 900 | 114.70 | 114.95 | 2740 | -9.54% | -55.91% |
| Royal Dutch Shell A | 17.60 | 3.25% | 0.55 | 1437387 | 17.57 | 17.19 | 17.86 | 815 | 17.58 | 17.60 | 1014 | 12.44% | -34.89% |
| Royal Dutch Shell 'B | 1483.60 | 3.49% | 50.00 | 1403234 | 1505.00 | 1451.00 | 1512.40 | 739 | 1481.00 | 1482.40 | 200 | 13.53% | -36.11% |
| Royal Imtech | 0.01 | - | - | - | - | - | - | 0 | - | - | 0 | 0.00% | 0.00% |
| Royal Unibrew | 475.50 | -1.59% | -7.70 | 9631 | 484.00 | 466.40 | 484.60 | 25 | 475.10 | 475.90 | 25 | 3.60% | -20.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RPS GROUP | 37.85 | 8.30% | 2.90 | 8417 | 38.05 | 36.60 | 38.05 | 20000 | 36.45 | 37.85 | 3288 | 1.01% | -79.42% |
| RSA INSURANCE GROUP | 413.00 | 6.50% | 25.20 | 363055 | 401.60 | 394.10 | 414.50 | 893 | 412.50 | 413.30 | 480 | -7.60% | -31.29% |
| Rubis | 41.00 | 0.54% | 0.22 | 37044 | 41.68 | 40.34 | 42.06 | 100 | 41.00 | 41.04 | 177 | 2.05% | -25.65% |
| RWE | 24.61 | 5.71% | 1.33 | 391461 | 23.88 | 23.70 | 24.86 | 215 | 24.61 | 24.64 | 1127 | 0.63% | -14.76% |
| Ryanair Holdings | 10.42 | 6.44% | 0.63 | 138009 | 9.85 | 10.09 | 10.65 | 500 | 10.38 | 10.46 | 350 | 6.62% | -33.43% |
| Rémy Cointreau | 101.70 | 2.42% | 2.40 | 3569 | 100.50 | 100.20 | 102.30 | 26 | 101.40 | 101.70 | 19 | -2.36% | -9.07% |
| S IMMO AG | 16.98 | 1.68% | 0.28 | 7231 | 17.12 | 16.74 | 17.14 | 143 | 16.98 | 17.04 | 188 | -4.57% | -25.94% |
| Saab B | 208.80 | 8.81% | 16.90 | 65896 | 200.00 | 199.40 | 210.00 | 125 | 208.70 | 208.90 | 128 | 3.12% | -38.90% |
| Sacyr SA | 1.50 | 6.82% | 0.10 | 16875 | 1.46 | 1.45 | 1.51 | 3989 | 1.48 | 1.51 | 2000 | 8.99% | -46.44% |
| SAFILO | 0.77 | 1.39% | 0.01 | 4575 | 0.77 | 0.76 | 0.77 | 2869 | 0.74 | 0.77 | 27925 | 1.21% | -31.61% |
| SAFRAN | 74.08 | 10.44% | 7.00 | 527889 | 70.80 | 70.38 | 75.94 | 31 | 74.00 | 74.12 | 79 | -21.10% | -51.34% |
| SAGE GROUP | 578.00 | 2.52% | 14.20 | 133219 | 568.40 | 563.00 | 579.80 | 131 | 577.20 | 578.40 | 550 | -5.31% | -24.85% |
| Sainsbury (J) | 207.50 | -0.55% | -1.15 | 2045153 | 210.00 | 204.90 | 213.00 | 7790 | 207.30 | 207.50 | 4599 | -0.78% | -9.68% |
| SAIPEM | 2.46 | 2.63% | 0.06 | 161840 | 2.46 | 2.45 | 2.50 | 2244 | 2.45 | 2.46 | 729 | 7.84% | -45.42% |
| SALINI IMPREGILO | 1.19 | 1.02% | 0.01 | 13030 | 1.20 | 1.19 | 1.21 | 217 | 1.19 | 1.20 | 806 | 7.38% | -26.92% |
| Salmar | 390.80 | 3.25% | 12.30 | 81916 | 383.50 | 382.30 | 397.00 | 158 | 390.80 | 391.10 | 232 | 13.43% | -15.49% |
| SALVATORE FERRAGAMO | 12.52 | 4.16% | 0.50 | 48758 | 12.84 | 12.35 | 12.84 | 93 | 12.51 | 12.55 | 439 | -4.07% | -36.05% |
| SALZGITTER | 11.97 | 10.02% | 1.09 | 16324 | 11.65 | 11.61 | 12.01 | 20 | 11.92 | 11.96 | 7 | 1.16% | -45.11% |
| Sampo 'A' | 28.21 | 7.22% | 1.90 | 568049 | 27.18 | 26.75 | 28.24 | 173 | 28.19 | 28.22 | 174 | 2.41% | -32.45% |
| Sandvik | 145.55 | 4.98% | 6.90 | 667360 | 143.00 | 140.80 | 146.10 | 75 | 145.45 | 145.60 | 200 | -0.91% | -23.99% |
| Sanofi | 83.70 | -1.70% | -1.45 | 353054 | 85.34 | 83.25 | 85.98 | 126 | 83.65 | 83.70 | 134 | 5.19% | -5.09% |
| SANOMA | 8.60 | 3.24% | 0.27 | 2809 | 8.59 | 8.59 | 8.67 | 214 | 8.58 | 8.70 | 123 | 6.45% | -12.13% |
| SAP SE | 104.44 | 2.67% | 2.72 | 456982 | 102.66 | 102.66 | 105.58 | 130 | 104.32 | 104.38 | 243 | 0.18% | -15.28% |
| SARAS | 0.92 | 2.21% | 0.02 | 80678 | 0.94 | 0.91 | 0.94 | 4000 | 0.92 | 0.93 | 1337 | 23.36% | -37.29% |
| SAVILLS | 821.00 | 6.76% | 52.00 | 23499 | 800.00 | 800.00 | 836.50 | 204 | 818.50 | 822.50 | 672 | -0.84% | -32.43% |
| SBM Offshore | 12.96 | 0.89% | 0.12 | 59597 | 13.23 | 12.90 | 13.29 | 174 | 12.90 | 12.98 | 388 | 8.21% | -22.75% |
| Schibsted | 208.00 | 2.67% | 5.40 | 113923 | 207.00 | 204.50 | 212.70 | 100 | 207.80 | 208.10 | 85 | 4.00% | -23.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 83.22 | 1.66% | 1.36 | 143382 | 83.74 | 81.60 | 84.58 | 46 | 83.20 | 83.22 | 24 | 3.20% | -10.63% |
| Schoeller-Bleckmann | 30.90 | 3.52% | 1.05 | 3949 | 31.00 | 31.00 | 31.95 | 170 | 30.75 | 31.40 | 109 | 0.17% | -41.01% |
| Schouw & Co. | 485.50 | 2.86% | 13.50 | 816 | 481.50 | 481.50 | 493.00 | 56 | 473.00 | 487.00 | 52 | 8.41% | -15.56% |
| Schroders | 2045.00 | 5.96% | 115.00 | 10 | 2045.00 | 2045.00 | 2045.00 | 85 | 2005.00 | 2400.00 | 2 | 0.21% | -23.87% |
| SCHRODERS VTG | 2630.00 | 10.64% | 253.00 | 86480 | 2457.00 | 2452.00 | 2653.00 | 112 | 2629.00 | 2634.00 | 46 | -5.97% | -28.87% |
| SCOR SE | 21.84 | 4.00% | 0.84 | 110788 | 21.48 | 21.40 | 22.00 | 76 | 21.84 | 21.90 | 59 | 5.18% | -43.97% |
| SDL | 403.50 | 1.64% | 6.50 | 418 | 409.50 | 403.50 | 409.50 | 463 | 386.00 | 680.00 | 20 | -1.00% | -32.25% |
| SEB | 112.30 | 1.63% | 1.80 | 4691 | 113.00 | 111.30 | 113.20 | 31 | 112.20 | 112.40 | 50 | 3.76% | -16.67% |
| Securitas B | 111.55 | 9.47% | 9.65 | 294053 | 105.15 | 104.60 | 112.35 | 694 | 110.95 | 111.50 | 57 | -2.95% | -36.71% |
| SEGRO |