ABIN,20151125,119.65,123.25,119.65,121.70,1817507
AI.PA,20151125,114.45,116.85,114.45,116.30,914413
ALV.DE,20151125,162.05,168.00,162.00,168.00,2287099
ASML,20151125,84.75,86.14,84.73,85.91,1061365
BAS.DE,20151125,76.60,78.48,76.13,78.00,2757741
BAY.DE,20151125,123.00,125.05,122.60,124.65,1715263
BBVA.MC,20151125,7.76,7.80,7.63,7.76,24993960
BMW,20151125,97.48,99.50,96.24,99.50,1210034
BN.PA,20151125,63.81,65.66,63.72,65.32,2031921
BNP.PA,20151125,55.10,55.21,54.28,55.07,3116248
CA.PA,20151125,28.25,28.75,28.20,28.72,2940175
CRH,20151125,26.90,27.53,26.90,27.28,1282980
CS.PA,20151125,24.49,25.41,24.49,25.39,7507984
DBK.DE,20151125,23.76,24.11,23.37,24.02,5576428
DCX.DE,20151125,78.51,79.60,77.84,79.48,3321376
DG,20151125,60.60,61.60,60.43,61.20,1391499
DTE.DE,20151125,17.01,17.37,16.91,17.36,9187078
EI,20151125,119.25,123.40,119.20,122.65,578014
ENEL.MI,20151125,4.07,4.15,4.06,4.13,49572660
ENI.MI,20151125,15.09,15.34,15.02,15.33,17452092
EOA.DE,20151125,8.79,9.05,8.72,9.05,11173575
FP.PA,20151125,46.13,46.75,45.96,46.35,5699290
FRE,20151125,67.29,69.48,67.22,69.15,1123534
FTE.PA,20151125,16.18,16.51,16.16,16.42,5780815
G.MI,20151125,17.44,17.86,17.43,17.76,6613030
GLE.PA,20151125,43.47,43.89,43.06,43.56,2682212
GSZ,20151125,17.32,17.87,17.12,17.56,11667491
IBE.MC,20151125,6.50,6.59,6.48,6.56,13575550
INGA.AS,20151125,13.00,13.08,12.79,12.99,15209075
ISP,20151125,3.12,3.19,3.11,3.18,95624968
ITX,20151125,32.40,33.22,32.40,33.18,5926285
MC.PA,20151125,155.35,159.10,155.35,158.00,991402
MTP,20151125,4.60,4.62,4.39,4.46,24305206
MUV2.DE,20151125,183.95,189.05,183.45,189.05,937605
NOA3.DE,20151125,6.81,6.88,6.80,6.84,416458
OR.PA,20151125,165.25,169.60,165.15,168.55,521258
PHIA.AS,20151125,25.24,25.56,24.97,25.44,3018427
SAF,20151125,67.33,68.72,67.07,68.04,1202740
SAN.MC,20151125,5.10,5.12,4.95,5.09,95022600
SAN.PA,20151125,82.08,83.96,81.75,83.34,3092462
SAP.DE,20151125,73.41,74.60,73.39,74.41,2658466
SGO.PA,20151125,40.28,40.94,40.08,40.64,1411301
SIE.DE,20151125,94.86,96.35,94.17,95.94,1640275
SU,20151125,57.84,58.52,57.38,58.20,1458555
TEF.MC,20151125,11.47,11.58,11.37,11.57,15785200
UC.MI,20151125,5.44,5.54,5.38,5.53,44823552
UL,20151125,239.90,246.00,239.90,244.85,164135
UNA.AS,20151125,41.33,42.42,41.33,42.18,4767986
VIV.PA,20151125,19.94,20.28,19.92,20.11,3220722
VOW,20151125,129.00,130.45,125.05,130.45,306819