| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | | NEDSE | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 36421 | | ARCAD | 27.20 | 27.28 | 26.34 | 26.34 | -9.11 | -2.64 | 364164 | | HEIJM | 76.10 | 76.75 | 73.85 | 74.60 | -9.08 | -7.45 | 98955 | | TOM2 | 4.42 | 4.49 | 4.41 | 4.42 | -7.14 | -0.34 | 356503 | | UNA | 53.89 | 54.38 | 53.00 | 53.00 | -5.79 | -3.26 | 3154525 | | TWEKA | 37.78 | 37.84 | 36.74 | 36.98 | -5.76 | -2.26 | 163001 | | BRNL | 6.24 | 6.34 | 6.14 | 6.34 | -5.23 | -0.35 | 708101 | | VPK | 48.24 | 48.56 | 45.68 | 45.78 | -4.82 | -2.32 | 991329 | | HEIA | 67.34 | 67.38 | 65.70 | 66.38 | -4.76 | -3.32 | 1729992 | | SLIGR | 12.90 | 12.96 | 12.72 | 12.72 | -4.36 | -0.58 | 92811 | | CCEP | 82.50 | 82.90 | 79.10 | 79.40 | -4.22 | -3.50 | 65513 | | SBMO | 34.30 | 34.30 | 33.02 | 33.04 | -4.12 | -1.42 | 1803171 | | NEDAP | 80.20 | 80.30 | 78.90 | 78.90 | -3.90 | -3.20 | 7892 | | ABN | 27.11 | 27.29 | 26.08 | 26.43 | -3.68 | -1.01 | 11551525 | | AMG | 32.38 | 32.56 | 30.42 | 31.02 | -3.54 | -1.14 | 765874 | | NXFIL | 2.60 | 2.60 | 2.50 | 2.50 | -3.47 | -0.09 | 13537 | | ASML | 1180.00 | 1190.00 | 1128.20 | 1128.20 | -3.46 | -40.40 | 2685518 | | CTAC | 2.86 | 2.86 | 2.80 | 2.80 | -3.45 | -0.10 | 500 | | RAND | 23.94 | 23.94 | 23.04 | 23.19 | -3.25 | -0.78 | 7002482 | | DGB | 0.61 | 0.61 | 0.59 | 0.60 | -3.23 | -0.02 | 9257 | | ASM | 670.00 | 677.20 | 636.60 | 642.00 | -2.96 | -19.60 | 418418 | | FUR | 10.26 | 10.27 | 9.88 | 9.88 | -2.95 | -0.30 | 539527 | | BAMNB | 9.01 | 9.05 | 8.66 | 8.69 | -2.91 | -0.26 | 1241389 | | BESI | 185.10 | 187.80 | 178.20 | 178.50 | -2.91 | -5.35 | 542982 | | NRP | 6.92 | 7.06 | 6.80 | 6.80 | -2.86 | -0.20 | 2853 | | ENVI | 5.22 | 5.22 | 4.95 | 4.95 | -2.56 | -0.13 | 63217 | | FLOW | 27.44 | 27.50 | 26.84 | 26.84 | -2.54 | -0.70 | 185607 | | BFIT | 30.46 | 30.46 | 28.94 | 29.48 | -2.51 | -0.76 | 217534 | | BGHL | 27.60 | 27.60 | 27.40 | 27.40 | -2.14 | -0.60 | 2400 | | ALFEN | 8.50 | 8.54 | 8.21 | 8.26 | -2.13 | -0.18 | 158067 | | VLK | 57.20 | 57.60 | 56.00 | 56.00 | -1.93 | -1.10 | 88182 | | REN | 29.22 | 29.25 | 28.56 | 28.72 | -1.78 | -0.52 | 3014856 | | MT | 43.54 | 44.32 | 41.52 | 42.01 | -1.75 | -0.75 | 5169572 | | KPN | 4.76 | 4.78 | 4.68 | 4.68 | -1.68 | -0.08 | 21083540 | | UMG | 16.36 | 16.36 | 15.94 | 15.94 | -1.67 | -0.27 | 6363578 | | VVY | 1.30 | 1.32 | 1.25 | 1.29 | -1.53 | -0.02 | 130014 | | VALUE | 6.45 | 6.55 | 6.45 | 6.55 | -1.50 | -0.10 | 3068 | | HEIO | 62.90 | 63.00 | 61.15 | 61.70 | -1.44 | -0.90 | 359549 | | PHIA | 23.20 | 23.31 | 22.79 | 22.83 | -1.42 | -0.33 | 3476787 | | AXS | 0.71 | 0.71 | 0.70 | 0.70 | -1.41 | -0.01 | 137269 | | GLPG | 28.12 | 28.50 | 27.66 | 27.68 | -1.35 | -0.38 | 107466 | | AALB | 30.74 | 30.88 | 30.02 | 30.02 | -1.31 | -0.40 | 349376 | | PRX | 41.02 | 41.34 | 40.02 | 40.02 | -1.28 | -0.52 | 9041308 | | INGA | 22.55 | 22.70 | 21.80 | 21.93 | -1.26 | -0.28 | 24926061 | | ECMPA | 26.25 | 26.60 | 25.80 | 25.85 | -1.15 | -0.30 | 82362 | | APAM | 33.76 | 34.56 | 32.96 | 32.96 | -1.14 | -0.38 | 121248 | | CRBN | 18.29 | 18.31 | 17.90 | 17.90 | -1.10 | -0.20 | 181816 | | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | | AGN | 6.06 | 6.12 | 5.96 | 5.96 | -1.00 | -0.06 | 40720656 | |
|
