ABIN,20151112,113.50,114.95,112.40,112.40,1570164
AI.PA,20151112,122.55,123.20,120.60,121.20,816485
ALV.DE,20151112,160.20,161.55,158.15,159.10,1224613
ASML,20151112,87.25,88.26,86.55,86.73,1203510
BAS.DE,20151112,75.88,76.51,74.06,74.63,2870522
BAY.DE,20151112,122.10,122.70,119.85,120.40,1406868
BBVA.MC,20151112,7.79,7.82,7.53,7.54,29872690
BMW,20151112,95.74,95.76,93.64,94.46,1544659
BN.PA,20151112,64.30,64.97,63.75,63.75,1284600
BNP.PA,20151112,57.15,57.55,56.34,56.50,2647661
CA.PA,20151112,30.20,30.33,29.67,29.67,2007171
CRH,20151112,25.47,25.53,24.78,24.78,651080
CS.PA,20151112,25.16,25.40,24.50,24.68,6353718
DBK.DE,20151112,24.70,24.89,24.13,24.24,4984931
DCX.DE,20151112,77.93,77.99,76.23,76.99,3210158
DG,20151112,60.85,61.12,59.91,59.93,1223422
DTE.DE,20151112,16.79,17.06,16.48,16.60,9978767
EI,20151112,122.70,123.65,120.95,120.95,621569
ENEL.MI,20151112,4.10,4.12,4.00,4.02,42929232
ENI.MI,20151112,14.78,14.84,14.44,14.44,17298148
EOA.DE,20151112,9.18,9.25,8.79,8.88,14810165
FP.PA,20151112,45.87,46.18,44.87,44.94,6403588
FRE,20151112,68.06,68.62,67.26,67.32,815656
FTE.PA,20151112,16.51,16.70,16.13,16.27,8326819
G.MI,20151112,17.56,17.70,17.21,17.31,6793411
GLE.PA,20151112,44.88,44.97,43.98,44.05,2887326
GSZ,20151112,17.32,17.87,17.12,17.56,11667491
IBE.MC,20151112,6.46,6.48,6.42,6.44,20918540
INGA.AS,20151112,13.65,13.79,13.38,13.46,12844101
ISP,20151112,3.16,3.19,3.12,3.12,84079224
ITX,20151112,33.43,33.60,32.79,32.95,2252542
MC.PA,20151112,172.00,172.30,166.45,166.95,962879
MTP,20151112,4.94,4.96,4.61,4.61,28367688
MUV2.DE,20151112,180.55,182.15,179.80,180.80,668244
NOA3.DE,20151112,6.86,6.97,6.82,6.83,462077
OR.PA,20151112,169.90,170.95,167.60,167.80,578280
PHIA.AS,20151112,24.75,25.13,24.48,24.62,3811970
SAF,20151112,69.97,70.90,67.81,68.00,2210929
SAN.MC,20151112,5.19,5.21,5.03,5.03,48871030
SAN.PA,20151112,83.50,83.89,81.30,81.36,4561783
SAP.DE,20151112,73.78,74.22,73.11,73.54,2359604
SGO.PA,20151112,39.43,39.91,38.81,38.86,1320890
SIE.DE,20151112,93.74,95.43,93.19,93.95,4349382
SU,20151112,57.01,57.17,55.57,55.80,2003497
TEF.MC,20151112,12.15,12.27,11.91,11.95,13857600
UC.MI,20151112,5.91,5.91,5.54,5.59,106500920
UL,20151112,246.50,249.60,244.05,245.15,141916
UNA.AS,20151112,41.46,41.65,40.65,40.72,4409071
VIV.PA,20151112,20.32,20.51,20.11,20.11,5436550
VOW,20151112,118.95,118.95,115.10,117.20,148744