Symbol | Open | High | Low | Close | Percent | Change | Volume | LHAR | 2.25 | 2.46 | 2.05 | 2.05 | -20.23 | -0.52 | 98633964 | BBVA | 5.06 | 5.15 | 4.83 | 5.00 | -2.72 | -0.14 | 51435890 | BVBA | 0.04 | 0.07 | 0.02 | 0.02 | -60.00 | -0.03 | 16703969 | SNH | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 16145626 | AT1 | 1.10 | 1.17 | 1.10 | 1.15 | 5.50 | 0.06 | 10785361 | DTE | 18.92 | 19.09 | 18.88 | 19.05 | 1.01 | 0.19 | 10183194 | CBK | 9.90 | 10.04 | 9.73 | 9.82 | -0.61 | -0.06 | 7252514 | DBK | 9.87 | 9.94 | 9.79 | 9.84 | -0.20 | -0.02 | 6840401 | PHIA | 30.56 | 31.46 | 30.45 | 31.36 | 1.92 | 0.59 | 6192983 | EOAN | 11.38 | 11.49 | 11.36 | 11.40 | 0.62 | 0.07 | 3596107 | DAI | 64.49 | 64.82 | 62.62 | 62.96 | -2.02 | -1.30 | 3425810 | VNA | 18.15 | 18.73 | 18.13 | 18.68 | 3.15 | 0.57 | 3252623 | LHA | 9.08 | 9.22 | 9.08 | 9.18 | 0.44 | 0.04 | 3168336 | TUI1 | 6.38 | 6.49 | 6.38 | 6.46 | 1.57 | 0.10 | 3105394 | IFX | 36.77 | 37.30 | 36.41 | 36.83 | 0.49 | 0.18 | 3076369 | VODI | 0.88 | 0.88 | 0.87 | 0.88 | 1.15 | 0.01 | 2956068 | BAS | 46.65 | 46.66 | 45.65 | 46.02 | -1.81 | -0.85 | 2415411 | BAYN | 52.00 | 52.01 | 50.89 | 51.15 | -1.54 | -0.80 | 2279219 | TKA | 7.07 | 7.22 | 7.02 | 7.15 | 0.85 | 0.06 | 2190779 | O2D | 2.61 | 2.63 | 2.60 | 2.62 | 0.38 | 0.01 | 1967994 | RWE | 39.25 | 40.00 | 39.25 | 39.83 | 1.66 | 0.65 | 1608179 | DPW | 42.46 | 42.49 | 41.66 | 41.80 | -1.48 | -0.63 | 1522881 | SAP | 123.62 | 124.06 | 122.46 | 123.20 | -0.32 | -0.40 | 1272350 | ZAL | 24.82 | 24.89 | 24.02 | 24.34 | -1.26 | -0.31 | 1141310 | ENR | 23.89 | 24.09 | 23.68 | 23.72 | -0.34 | -0.08 | 1105347 | CEC | 2.30 | 2.32 | 2.20 | 2.23 | 1.83 | 0.04 | 1082311 | SDF | 15.54 | 15.54 | 15.29 | 15.45 | -1.53 | -0.24 | 1035597 | HFG | 18.44 | 18.52 | 17.69 | 18.16 | -2.42 | -0.45 | 1000965 | AG1 | 8.30 | 8.90 | 8.30 | 8.65 | 6.13 | 0.50 | 959182 | EVK | 18.52 | 18.52 | 17.93 | 17.99 | -3.07 | -0.57 | 918622 | VTWR | 32.50 | 32.60 | 32.10 | 32.50 | 0.00 | 0.00 | 888339 | F03 | 0.57 | 0.57 | 0.56 | 0.56 | -99.14 | -64.79 | 849100 | UN01 | 5.76 | 5.91 | 5.64 | 5.71 | 0.18 | 0.01 | 809779 | TEG | 8.56 | 8.71 | 8.46 | 8.58 | 0.47 | 0.04 | 809759 | FRE | 26.07 | 26.13 | 25.78 | 25.83 | -0.65 | -0.17 | 803964 | BNR | 75.92 | 75.96 | 71.78 | 72.54 | -4.43 | -3.36 | 789351 | SIE | 158.76 | 158.80 | 157.66 | 158.14 | -0.39 | -0.62 | 785891 | SHL | 52.64 | 52.68 | 52.06 | 52.34 | -0.34 | -0.18 | 729475 | SY1 | 94.38 | 94.38 | 91.40 | 92.12 | -4.34 | -4.18 | 635957 | 1COV | 39.05 | 39.25 | 38.60 | 39.05 | -0.18 | -0.07 | 632016 | FME | 42.67 | 42.94 | 41.83 | 42.34 | -1.24 | -0.53 | 627409 | DHER | 34.42 | 35.81 | 34.16 | 35.75 | 3.53 | 1.22 | 591191 | PUM | 48.06 | 49.34 | 47.90 | 49.25 | 3.08 | 1.47 | 577949 | PAH3 | 56.00 | 56.48 | 55.74 | 56.46 | 1.26 | 0.70 | 574028 | VOW3 | 126.02 | 126.74 | 125.56 | 126.28 | 0.41 | 0.52 | 567826 | BMW | 108.44 | 108.92 | 107.86 | 108.08 | 0.11 | 0.12 | 566274 | G1A | 40.12 | 40.12 | 38.81 | 39.24 | -2.22 | -0.89 | 555360 | BVB | 4.39 | 4.51 | 4.37 | 4.51 | 2.04 | 0.09 | 545747 | ALV | 208.80 | 209.45 | 207.15 | 207.95 | -0.45 | -0.95 | 536522 | PBB | 6.74 | 6.76 | 6.64 | 6.68 | -0.60 | -0.04 | 530551 | |
|