ABIN,20151120,116.35,118.90,116.10,118.10,1543191
AI.PA,20151120,115.75,116.95,114.25,116.25,1123508
ALV.DE,20151120,161.80,162.25,160.10,161.70,1407108
ASML,20151120,87.08,87.40,86.23,86.64,1648864
BAS.DE,20151120,77.91,78.38,77.08,77.67,2475296
BAY.DE,20151120,126.15,126.70,125.05,126.20,1944716
BBVA.MC,20151120,7.84,7.87,7.71,7.74,16151680
BMW,20151120,99.00,99.59,98.61,99.17,1538165
BN.PA,20151120,64.72,65.09,64.10,64.99,1666533
BNP.PA,20151120,56.55,56.68,55.13,55.44,4072815
CA.PA,20151120,29.30,29.49,29.02,29.30,2818342
CRH,20151120,26.72,27.27,26.69,27.10,1816069
CS.PA,20151120,24.81,24.96,24.45,24.83,5152406
DBK.DE,20151120,24.74,24.76,24.31,24.41,5839863
DCX.DE,20151120,79.16,79.60,78.60,79.25,3076967
DG,20151120,62.28,62.37,61.26,61.49,1728720
DTE.DE,20151120,17.24,17.26,17.05,17.20,8687395
EI,20151120,120.95,122.30,119.45,121.95,482073
ENEL.MI,20151120,4.11,4.14,4.06,4.11,45665528
ENI.MI,20151120,14.87,14.95,14.67,14.82,13592659
EOA.DE,20151120,9.11,9.19,9.00,9.04,10106658
FP.PA,20151120,46.44,46.89,46.12,46.26,7058673
FRE,20151120,67.85,68.62,67.53,68.54,869783
FTE.PA,20151120,16.84,16.85,16.50,16.54,12045369
G.MI,20151120,17.78,17.87,17.51,17.75,5087492
GLE.PA,20151120,44.95,45.04,43.74,44.03,3383745
GSZ,20151120,17.32,17.87,17.12,17.56,11667491
IBE.MC,20151120,6.57,6.58,6.49,6.55,14114370
INGA.AS,20151120,13.37,13.40,13.07,13.12,20457020
ISP,20151120,3.15,3.17,3.09,3.11,90057840
ITX,20151120,32.90,33.24,32.64,33.13,3679917
MC.PA,20151120,163.55,163.55,161.30,162.25,791366
MTP,20151120,4.93,5.03,4.82,4.83,17891380
MUV2.DE,20151120,184.60,185.15,183.95,184.80,667108
NOA3.DE,20151120,6.81,6.94,6.81,6.94,472831
OR.PA,20151120,168.45,169.20,166.70,168.75,569267
PHIA.AS,20151120,25.25,25.41,25.00,25.38,3171943
SAF,20151120,66.94,67.56,66.87,67.23,1257741
SAN.MC,20151120,5.23,5.24,5.14,5.16,43899450
SAN.PA,20151120,82.79,83.72,82.15,83.09,3012336
SAP.DE,20151120,74.92,75.15,74.54,74.85,3335301
SGO.PA,20151120,41.08,41.26,40.52,41.01,1541865
SIE.DE,20151120,96.29,96.44,95.16,96.11,2078034
SU,20151120,58.67,58.68,57.63,58.31,1954527
TEF.MC,20151120,11.81,11.85,11.67,11.78,16764550
UC.MI,20151120,5.52,5.54,5.38,5.41,65424680
UL,20151120,252.00,254.70,250.35,253.85,239758
UNA.AS,20151120,41.62,41.92,41.19,41.86,4805096
VIV.PA,20151120,20.40,20.40,20.09,20.31,3307629
VOW,20151120,125.10,125.45,122.55,123.90,167973