ABIN,20151217,115.95,117.60,115.05,116.10,2358540
AI.PA,20151217,106.80,107.15,105.95,105.95,1248840
ALV.DE,20151217,163.00,165.15,162.50,163.15,1916987
ASML,20151217,82.39,83.52,81.52,81.74,1141332
BAS.DE,20151217,71.50,72.48,70.96,71.38,3777674
BAY.DE,20151217,116.55,119.05,116.25,118.60,3482128
BBVA.MC,20151217,7.15,7.23,7.09,7.13,33564600
BMW,20151217,98.24,99.49,98.15,98.72,2218039
BN.PA,20151217,63.65,63.90,63.09,63.12,1939558
BNP.PA,20151217,53.73,54.31,53.13,53.28,5717413
CA.PA,20151217,27.67,27.86,27.12,27.23,3688271
CRH,20151217,26.48,26.57,26.24,26.50,1370742
CS.PA,20151217,25.30,25.79,25.12,25.12,9419188
DBK.DE,20151217,21.90,22.19,21.75,21.88,9681874
DCX.DE,20151217,78.47,79.50,78.08,78.56,5034861
DG,20151217,58.97,59.46,58.77,59.16,2867356
DTE.DE,20151217,16.50,16.88,16.49,16.71,14400222
EI,20151217,118.30,118.70,116.40,116.40,780197
ENEL.MI,20151217,3.96,4.01,3.95,3.99,45340880
ENGI,20151217,16.33,16.62,16.21,16.28,8036893
ENI.MI,20151217,14.01,14.01,13.76,13.76,20376868
EOA.DE,20151217,8.46,8.80,8.39,8.60,15163670
FP.PA,20151217,43.00,43.03,41.76,41.90,8814072
FRE,20151217,64.94,65.95,64.65,65.63,1851686
FTE.PA,20151217,15.73,15.86,15.59,15.65,7986113
G.MI,20151217,17.20,17.31,17.11,17.12,7613846
GLE.PA,20151217,43.17,43.92,42.88,43.19,5092046
IBE.MC,20151217,6.58,6.64,6.55,6.58,24577440
INGA.AS,20151217,12.55,12.70,12.45,12.49,23077778
ISP,20151217,3.13,3.16,3.10,3.12,122460344
ITX,20151217,33.06,33.55,32.92,33.08,4806642
MC.PA,20151217,153.40,153.50,148.90,148.90,1205449
MTP,20151217,3.60,3.66,3.44,3.45,20469416
MUV2.DE,20151217,184.75,187.30,184.20,185.80,1081432
NOA3.DE,20151217,6.58,6.60,6.45,6.50,670652
OR.PA,20151217,162.70,163.40,160.65,160.85,767732
PHIA.AS,20151217,24.51,24.78,24.11,24.14,5115572
SAF,20151217,66.07,66.07,64.39,64.57,1651065
SAN.MC,20151217,4.79,4.86,4.74,4.79,83231000
SAN.PA,20151217,80.80,80.90,79.26,79.40,4257116
SAP.DE,20151217,72.13,73.33,72.03,72.93,4090178
SGO.PA,20151217,40.20,40.42,39.70,39.70,2359109
SIE.DE,20151217,89.88,90.98,89.27,90.07,3488282
SU,20151217,54.07,54.59,53.43,53.46,2265626
TEF.MC,20151217,10.84,10.95,10.72,10.75,25668110
UC.MI,20151217,5.22,5.28,5.18,5.21,58295920
UL,20151217,235.80,238.05,235.00,236.70,260657
UNA.AS,20151217,40.46,40.65,40.06,40.16,5507132
VIV.PA,20151217,19.54,19.59,19.31,19.43,6609554
VOW,20151217,138.40,140.30,138.00,139.15,184872