Symbol | Open | High | Low | Close | Percent | Change | Volume | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | KPN | 3.60 | 3.64 | 3.60 | 3.63 | | | 5983946 | INGA | 16.94 | 17.07 | 16.89 | 17.02 | | | 5246033 | UMG | 22.14 | 22.14 | 20.84 | 21.34 | | | 4500810 | AGN | 5.81 | 5.87 | 5.81 | 5.87 | | | 3185502 | FLOW | 17.19 | 17.19 | 15.11 | 15.19 | | | 2409562 | ESP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1968024 | UNA | 55.00 | 56.14 | 54.84 | 56.14 | | | 1821922 | ABN | 16.36 | 16.50 | 16.30 | 16.43 | | | 1781502 | AD | 29.37 | 29.80 | 29.32 | 29.77 | | | 1758815 | PRX | 31.70 | 31.95 | 31.66 | 31.75 | | | 1635307 | PHARM | 0.77 | 0.77 | 0.76 | 0.77 | | | 1614872 | PHIA | 23.77 | 23.87 | 23.65 | 23.74 | | | 1563364 | LIGHT | 22.46 | 22.98 | 21.92 | 22.42 | | | 1118503 | MT | 20.71 | 20.89 | 20.57 | 20.74 | | | 1088429 | TKWY | 10.65 | 10.90 | 10.54 | 10.85 | | | 1086877 | BAMNB | 4.05 | 4.18 | 3.98 | 4.18 | | | 1079280 | BESI | 120.40 | 125.45 | 119.10 | 122.90 | | | 817282 | ASML | 795.10 | 830.60 | 795.10 | 820.50 | | | 790645 | HEIA | 89.68 | 91.10 | 89.30 | 90.70 | | | 735136 | PNL | 1.39 | 1.41 | 1.38 | 1.40 | | | 603013 | URW | 49.52 | 51.58 | 49.06 | 51.24 | 4.19 | 2.06 | 574807 | AKZA | 57.02 | 57.22 | 56.68 | 56.68 | | | 531072 | BFIT | 22.50 | 24.10 | 22.02 | 23.50 | | | 524190 | REN | 42.48 | 43.04 | 42.44 | 42.88 | | | 497770 | NN | 45.77 | 45.92 | 45.62 | 45.87 | | | 484072 | HEIJM | 24.85 | 27.00 | 24.85 | 26.45 | | | 468938 | WKL | 154.20 | 156.10 | 154.15 | 156.10 | | | 374597 | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | VVY | 2.52 | 2.60 | 2.33 | 2.45 | | | 294284 | RAND | 44.85 | 45.48 | 44.66 | 45.26 | | | 265165 | ALLFG | 5.21 | 5.25 | 5.19 | 5.24 | | | 262241 | AALB | 36.00 | 36.50 | 35.76 | 36.10 | | | 251400 | ASRNL | 45.39 | 46.15 | 45.25 | 46.12 | | | 251143 | SBMO | 14.55 | 14.80 | 14.48 | 14.64 | | | 232515 | OCI | 22.29 | 22.40 | 22.08 | 22.12 | | | 221393 | FUR | 24.10 | 24.70 | 24.10 | 24.46 | | | 221162 | DSM | 113.10 | 114.50 | 113.10 | 114.05 | 0.00 | 0.00 | 213210 | INPST | 15.33 | 15.50 | 15.27 | 15.30 | | | 212174 | ARCAD | 64.50 | 66.05 | 63.85 | 66.05 | | | 206425 | TOM2 | 5.12 | 5.20 | 5.07 | 5.15 | | | 202707 | VPK | 40.96 | 42.02 | 40.88 | 41.92 | | | 195039 | MAREL | 3.36 | 3.38 | 3.33 | 3.38 | | | 186315 | APAM | 24.96 | 25.32 | 24.64 | 24.92 | | | 148526 | ASM | 600.20 | 615.80 | 599.60 | 605.60 | | | 132396 | ALFEN | 16.38 | 16.65 | 16.18 | 16.18 | | | 127411 | IMCD | 129.75 | 131.45 | 129.50 | 131.25 | | | 116162 | RDSB | 22.95 | 22.95 | 22.55 | 22.75 | -0.44 | -0.10 | 115413 | FFARM | 2.89 | 2.94 | 2.87 | 2.92 | | | 105332 | JDEP | 18.52 | 18.52 | 18.19 | 18.39 | | | 104194 | |
|