ABIN,20151124,119.15,120.45,118.30,120.00,2203258
AI.PA,20151124,115.55,115.75,113.25,114.15,1011413
ALV.DE,20151124,164.50,164.55,160.50,161.75,1670078
ASML,20151124,84.80,84.87,82.73,84.11,1125983
BAS.DE,20151124,77.21,77.50,76.04,76.52,2848996
BAY.DE,20151124,124.40,124.50,121.65,122.90,1684619
BBVA.MC,20151124,7.74,7.76,7.63,7.76,17349640
BMW,20151124,98.00,98.68,96.16,96.76,1388239
BN.PA,20151124,64.51,64.52,63.22,64.04,1434318
BNP.PA,20151124,54.95,55.23,54.18,54.96,2970798
CA.PA,20151124,28.52,28.52,27.72,28.12,3651420
CRH,20151124,27.10,27.25,26.68,26.86,840252
CS.PA,20151124,24.80,24.85,24.29,24.49,4593755
DBK.DE,20151124,23.95,24.00,23.51,23.70,6510693
DCX.DE,20151124,79.39,79.53,77.84,78.45,3889753
DG,20151124,61.02,61.02,60.00,60.50,1376391
DTE.DE,20151124,17.09,17.15,16.79,16.96,9753438
EI,20151124,121.55,121.55,118.10,119.25,522008
ENEL.MI,20151124,4.09,4.11,4.03,4.05,44819380
ENI.MI,20151124,14.96,15.09,14.83,15.05,18766188
EOA.DE,20151124,8.84,8.96,8.74,8.80,8864231
FP.PA,20151124,45.39,46.20,45.15,46.09,6100724
FRE,20151124,68.10,68.33,66.93,67.21,1048946
FTE.PA,20151124,16.28,16.33,15.99,16.16,7916627
G.MI,20151124,17.76,17.78,17.38,17.51,5961446
GLE.PA,20151124,43.68,44.06,42.92,43.50,3283035
GSZ,20151124,17.32,17.87,17.12,17.56,11667491
IBE.MC,20151124,6.49,6.49,6.35,6.48,20077040
INGA.AS,20151124,12.98,13.02,12.73,13.00,14513075
ISP,20151124,3.12,3.14,3.09,3.11,77753616
ITX,20151124,33.07,33.07,31.72,32.30,4320412
MC.PA,20151124,160.10,160.55,152.50,154.95,1817695
MTP,20151124,4.57,4.66,4.52,4.60,19550268
MUV2.DE,20151124,184.30,184.50,181.30,183.00,718974
NOA3.DE,20151124,6.92,6.92,6.80,6.84,547395
OR.PA,20151124,168.15,168.30,162.65,164.90,592281
PHIA.AS,20151124,25.21,25.21,24.82,25.13,3399707
SAF,20151124,67.68,67.71,66.55,67.30,1523086
SAN.MC,20151124,5.15,5.19,5.08,5.19,35180920
SAN.PA,20151124,82.29,82.29,80.90,81.78,3149829
SAP.DE,20151124,74.15,74.35,73.33,73.59,2727458
SGO.PA,20151124,40.50,40.51,39.65,40.15,1492425
SIE.DE,20151124,95.22,95.38,93.80,94.54,1747643
SU,20151124,57.91,57.94,56.76,57.53,1822281
TEF.MC,20151124,11.43,11.50,11.31,11.49,18428350
UC.MI,20151124,5.46,5.48,5.37,5.41,43089632
UL,20151124,246.90,247.00,235.45,238.40,378956
UNA.AS,20151124,41.66,41.70,40.65,41.28,3809362
VIV.PA,20151124,20.06,20.07,19.74,19.93,5559007
VOW,20151124,125.00,129.80,124.50,127.15,359133