ABIN,20151203,120.75,123.80,116.00,117.10,2849175
AI.PA,20151203,108.00,110.00,104.20,105.55,2648717
ALV.DE,20151203,167.60,170.00,159.95,162.55,3311706
ASML,20151203,87.88,88.85,84.16,84.17,1825002
BAS.DE,20151203,75.97,76.50,72.15,72.87,6862439
BAY.DE,20151203,123.35,125.20,117.35,117.70,4285126
BBVA.MC,20151203,7.65,7.69,7.38,7.42,45848010
BMW,20151203,102.30,98.34,102.30,98.34,2783841
BN.PA,20151203,65.66,66.50,62.34,62.51,4151555
BNP.PA,20151203,55.88,57.06,54.19,54.33,6616185
CA.PA,20151203,27.93,28.72,27.16,27.25,5123856
CRH,20151203,28.00,28.14,26.87,26.89,631818
CS.PA,20151203,25.42,26.02,24.46,24.46,13066296
DBK.DE,20151203,24.10,24.65,23.44,23.44,10297831
DCX.DE,20151203,82.33,83.89,78.42,78.42,9358927
DG,20151203,60.99,61.74,58.58,58.94,2448192
DTE.DE,20151203,17.31,17.50,16.41,16.47,24934396
EI,20151203,123.00,125.00,115.40,117.50,1177135
ENEL.MI,20151203,4.19,4.25,4.08,4.09,89954296
ENI.MI,20151203,15.27,15.48,14.82,14.82,29781216
EOA.DE,20151203,9.01,9.39,8.93,8.93,20237756
FP.PA,20151203,46.30,47.16,44.47,44.47,14869675
FRE,20151203,68.50,69.40,64.20,65.70,2148732
FTE.PA,20151203,16.20,16.46,15.60,15.70,13945042
G.MI,20151203,17.75,18.09,17.26,17.28,16079398
GLE.PA,20151203,45.00,45.87,43.56,43.94,5652317
GSZ,20151203,17.32,17.87,17.12,17.56,11667491
IBE.MC,20151203,6.62,6.71,6.47,6.50,21488710
INGA.AS,20151203,12.85,12.92,12.38,12.58,43844116
ISP,20151203,3.23,3.25,3.13,3.13,154860672
ITX,20151203,34.87,35.38,33.06,33.39,5798949
MC.PA,20151203,158.50,161.00,151.00,151.20,1956712
MTP,20151203,4.20,4.28,4.07,4.07,26883742
MUV2.DE,20151203,189.80,193.65,184.10,186.20,1504536
NOA3.DE,20151203,7.07,7.09,6.79,6.84,1192312
OR.PA,20151203,168.10,171.85,160.75,161.30,1531389
PHIA.AS,20151203,25.38,25.72,24.44,24.57,6642917
SAF,20151203,67.88,68.41,64.72,65.85,2980978
SAN.MC,20151203,5.10,5.17,4.92,4.94,81693730
SAN.PA,20151203,82.85,84.66,79.83,79.83,4879825
SAP.DE,20151203,74.75,75.75,72.44,72.44,4929404
SGO.PA,20151203,41.33,42.12,39.55,39.67,3584289
SIE.DE,20151203,95.50,96.66,90.85,91.90,4962823
SU,20151203,57.30,58.66,55.03,55.15,4147069
TEF.MC,20151203,11.57,11.83,11.26,11.26,26424790
UC.MI,20151203,5.46,5.60,5.32,5.34,82762952
UL,20151203,243.20,248.65,234.35,235.25,492358
UNA.AS,20151203,41.81,42.84,39.77,39.93,11847621
VIV.PA,20151203,20.12,20.38,19.72,19.72,9281620
VOW,20151203,137.85,142.35,136.75,136.75,229427