ABIN,20151109,112.40,112.50,110.35,110.95,973149
AI.PA,20151109,122.35,122.85,121.20,121.35,669915
ALV.DE,20151109,157.70,158.45,156.50,156.65,1092797
ASML,20151109,89.50,90.24,88.45,88.70,1157409
BAS.DE,20151109,77.34,77.89,76.30,76.46,1849558
BAY.DE,20151109,123.50,123.80,120.60,120.75,1521125
BBVA.MC,20151109,7.95,8.01,7.88,7.88,12131910
BMW,20151109,96.23,97.24,94.80,94.96,1590171
BN.PA,20151109,64.29,64.37,63.31,63.46,1140474
BNP.PA,20151109,57.81,58.17,57.02,57.05,2619483
CA.PA,20151109,30.67,30.70,29.91,29.91,2183161
CRH,20151109,26.25,26.31,25.53,25.53,522668
CS.PA,20151109,24.73,24.82,24.46,24.48,4403072
DBK.DE,20151109,25.69,25.91,25.28,25.34,4071782
DCX.DE,20151109,79.89,80.05,77.89,78.00,2968449
DG,20151109,61.91,62.51,61.69,61.83,1768725
DTE.DE,20151109,16.79,16.85,16.37,16.37,9425805
EI,20151109,121.80,121.90,119.85,120.00,383423
ENEL.MI,20151109,4.15,4.17,4.08,4.08,47286984
ENI.MI,20151109,14.90,15.12,14.70,14.70,16041831
EOA.DE,20151109,9.68,9.79,9.44,9.46,10489031
FP.PA,20151109,46.18,46.92,45.92,45.92,4312616
FRE,20151109,67.64,67.91,66.50,66.73,987709
FTE.PA,20151109,16.39,16.44,16.09,16.11,7828471
G.MI,20151109,17.59,17.67,17.31,17.31,5141774
GLE.PA,20151109,45.50,45.90,44.88,44.95,2426549
GSZ,20151109,17.32,17.87,17.12,17.56,11667491
IBE.MC,20151109,6.48,6.51,6.42,6.45,12575460
INGA.AS,20151109,13.79,13.88,13.55,13.56,11658611
ISP,20151109,3.17,3.19,3.12,3.12,62850824
ITX,20151109,32.93,33.30,32.81,32.94,4246528
MC.PA,20151109,169.15,169.25,166.80,167.30,613385
MTP,20151109,5.05,5.31,5.02,5.04,24553924
MUV2.DE,20151109,179.45,179.95,178.50,178.60,569910
NOA3.DE,20151109,6.99,7.03,6.92,6.93,524417
OR.PA,20151109,167.25,167.35,164.55,164.70,546745
PHIA.AS,20151109,25.45,25.49,24.86,24.86,3917584
SAF,20151109,70.50,70.99,69.39,69.42,910716
SAN.MC,20151109,5.29,5.33,5.19,5.19,57179190
SAN.PA,20151109,85.91,86.10,83.92,84.14,4685246
SAP.DE,20151109,73.35,73.87,72.76,72.93,2825327
SGO.PA,20151109,40.65,40.83,39.74,39.83,2048761
SIE.DE,20151109,93.99,94.40,92.24,92.35,1618225
SU,20151109,57.77,57.95,56.69,56.80,2451652
TEF.MC,20151109,12.24,12.30,11.94,11.94,20333050
UC.MI,20151109,5.95,6.04,5.84,5.84,40571156
UL,20151109,248.25,248.25,242.00,242.25,188163
UNA.AS,20151109,41.25,41.33,40.51,40.61,3731222
VIV.PA,20151109,21.77,21.87,21.56,21.62,2344911
VOW,20151109,122.00,123.50,119.85,120.10,158148