法兰克福市场

股票	日期	关闭	变动	%	早先	开放	高	低	容量
ADIDAS	23/05/2013	86.39	-1.27	-1.45	87.66	86.58	86.92	85.13	791.015
ALLIANZ N	23/05/2013	117.60	-4.20	-3.42	121.80	118.55	119.75	116.40	2.677.405
Autoliv, Inc.	11/05/2011	77.22	-1.89	-2.36	79.11	78.09	78.51	76.98	650.103
BASF	23/05/2013	74.26	-1.15	-1.53	75.41	73.90	74.45	73.12	3.134.603
BAYER N	23/05/2013	83.91	-1.59	-1.85	85.50	84.20	84.99	83.16	2.095.137
BEIERSDORF	23/05/2013	70.21	-0.48	-0.68	70.69	70.50	70.61	69.57	450.314
BMW	23/05/2013	71.48	-1.87	-2.56	73.35	71.20	71.60	70.51	2.201.417
COMMERZBANK	23/05/2013	7.86	-0.51	-6.02	8.37	8.00	8.14	7.81	32.632.184
DAIMLER N	23/05/2013	48.05	-1.65	-3.33	49.70	47.75	48.32	47.12	7.223.120
Deere & Company	01/01/1970	505,545,312.00	2.51	3.25	505,545,309.49	79.96	81.09	505,545,312.00	4.601.910
DEUTSCHE BANK N	23/05/2013	35.94	-1.25	-3.36	37.19	35.85	36.23	35.35	8.815.481
DEUTSCHE BOERSE	07/02/2012	48.50	-0.02	-0.04	48.52	48.70	49.49	48.68	924.422
DEUTSCHE BOERSE N	23/05/2013	46.45	-1.27	-2.60	47.72	47.63	47.65	45.87	809.244
DEUTSCHE POST N	23/05/2013	20.18	-0.43	-2.09	20.61	20.10	20.32	19.82	6.594.061
DEUTSCHE TELEKOM N	23/05/2013	9.25	-0.22	-2.26	9.47	9.28	9.31	9.16	17.418.592
DT.LUFTHANSA N	23/05/2013	16.19	-0.29	-1.76	16.48	16.17	16.28	15.93	2.839.307
E.ON N	23/05/2013	13.23	-0.11	-0.83	13.34	13.17	13.29	13.10	10.743.116
FRESENIUS MED CARE	23/05/2013	53.60	-0.32	-0.59	53.92	53.76	54.50	53.21	1.048.005
Fresenius SE	23/05/2013	95.35	-0.99	-1.02	96.34	96.19	96.40	94.81	334.194
FRESENIUS VZ	28/01/2011	63.55	0.90	1.46	62.65	62.50	63.90	62.19	178.368
HeidelbergCement AG	23/05/2013	58.27	-0.87	-1.47	59.14	58.25	58.49	56.88	850.636
HENKEL VZ	23/05/2013	77.19	-1.34	-1.69	78.53	77.91	77.91	76.45	623.338
INFINEON TECHNO N	23/05/2013	6.38	-0.24	-3.54	6.62	6.52	6.52	6.29	8.917.144
K+S AG	23/05/2013	32.24	-0.60	-1.81	32.84	32.50	32.53	31.90	1.946.376
LINDE	23/05/2013	150.60	-2.75	-1.78	153.35	152.05	152.95	149.55	609.265
MAN	25/09/2012	72.31	-0.62	-0.84	72.93	72.90	73.00	71.47	263.797
MERCK	23/05/2013	123.90	0.40	0.32	123.50	123.90	124.95	122.70	434.557
Merck & Co. Inc.	12/04/2011	33.56	-0.03	-0.09	33.59	33.39	33.77	33.39	14.589.599
METRO	25/09/2012	24.93	-0.08	-0.30	25.00	25.07	25.12	24.82	742.969
MUENCH RUECKVERS N	23/05/2013	144.50	-3.15	-2.14	147.65	144.05	145.15	141.60	1.046.431
RWE -A-	23/05/2013	27.48	-0.33	-1.18	27.81	27.59	27.70	27.26	3.466.117
SALZGITTER	02/02/2011	59.50	0.00	0.00	59.50	59.51	60.22	58.94	304.300
SAP	23/05/2013	60.64	-1.36	-2.19	62.00	60.60	61.25	60.26	3.409.809
SAP AG	17/05/2011	62.02	-0.54	-0.87	62.56	61.71	62.39	61.57	1.777.197
SIEMENS N	23/05/2013	81.29	-1.00	-1.22	82.29	81.19	81.93	80.24	3.777.523
THYSSENKRUPP	23/05/2013	15.19	-0.46	-2.91	15.64	15.20	15.30	14.91	4.437.696
VOLKSWAGEN VZ	23/05/2013	168.00	-4.50	-2.65	172.50	165.50	168.60	163.40	1.647.875