ABIN,20151113,113.45,113.45,110.75,112.25,1224412
AI.PA,20151113,121.15,121.40,118.55,119.65,998296
ALV.DE,20151113,158.40,159.00,156.05,157.60,1385429
ASML,20151113,86.15,86.25,84.35,85.21,1265831
BAS.DE,20151113,74.45,74.78,73.23,74.02,2960354
BAY.DE,20151113,120.60,121.20,118.70,119.70,1664698
BBVA.MC,20151113,7.52,7.62,7.46,7.57,16617500
BMW,20151113,94.20,95.79,93.00,94.54,1435459
BN.PA,20151113,63.43,63.50,62.33,63.01,1855532
BNP.PA,20151113,56.22,57.00,55.41,56.14,2794795
CA.PA,20151113,29.61,29.63,28.50,28.81,3306177
CRH,20151113,24.75,25.19,24.61,25.13,775780
CS.PA,20151113,24.50,24.78,24.15,24.41,5208337
DBK.DE,20151113,24.00,24.19,23.59,23.83,7074148
DCX.DE,20151113,76.70,77.67,75.27,76.41,3191811
DG,20151113,59.81,60.13,59.17,59.91,1270275
DTE.DE,20151113,16.58,16.68,16.44,16.58,8556009
EI,20151113,120.25,120.45,118.70,119.60,528728
ENEL.MI,20151113,4.05,4.10,4.04,4.08,40851152
ENI.MI,20151113,14.41,14.54,14.16,14.37,17488874
EOA.DE,20151113,8.85,8.97,8.65,8.72,10543382
FP.PA,20151113,44.60,45.30,43.82,44.44,5776604
FRE,20151113,67.34,67.50,66.52,67.42,1025644
FTE.PA,20151113,16.18,16.39,16.08,16.25,4718831
G.MI,20151113,17.21,17.37,17.11,17.23,4954691
GLE.PA,20151113,43.80,44.47,43.28,43.86,2553885
GSZ,20151113,17.32,17.87,17.12,17.56,11667491
IBE.MC,20151113,6.43,6.46,6.32,6.39,18495530
INGA.AS,20151113,13.35,13.51,13.04,13.27,14837352
ISP,20151113,3.11,3.14,3.06,3.12,83774536
ITX,20151113,32.79,32.99,32.28,32.54,3547302
MC.PA,20151113,166.35,166.35,160.90,162.40,1034096
MTP,20151113,4.56,4.70,4.48,4.53,22983210
MUV2.DE,20151113,179.85,180.85,178.80,180.15,704628
NOA3.DE,20151113,6.78,6.79,6.62,6.65,634742
OR.PA,20151113,167.40,167.50,164.40,165.90,693963
PHIA.AS,20151113,24.51,24.63,24.13,24.40,3407595
SAF,20151113,67.95,68.09,65.70,66.31,1529021
SAN.MC,20151113,5.03,5.11,4.95,5.00,40195580
SAN.PA,20151113,81.00,81.23,79.81,80.67,4143724
SAP.DE,20151113,73.63,73.66,72.13,72.99,3727203
SGO.PA,20151113,38.83,39.02,38.22,38.78,1773299
SIE.DE,20151113,94.18,94.55,91.83,92.86,2993831
SU,20151113,55.50,56.21,55.22,55.86,1579429
TEF.MC,20151113,11.91,12.03,11.83,11.96,11955590
UC.MI,20151113,5.57,5.66,5.49,5.55,56500200
UL,20151113,242.80,243.75,238.75,239.35,151339
UNA.AS,20151113,40.60,40.61,39.62,39.89,4558961
VIV.PA,20151113,20.00,20.05,19.77,19.95,8225197
VOW,20151113,116.65,120.40,116.40,118.45,132245