Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	34.750	35.400	34.500	34.650	28.177	3,921
2024-08-29	34.450	34.750	34.250	34.500	28.055	7,801
2024-08-28	33.650	34.550	33.500	34.400	27.974	4,356
2024-08-27	31.550	34.200	31.150	33.950	27.608	9,814
2024-08-26	31.400	31.600	31.100	31.500	25.615	1,814
2024-08-23	32.400	32.400	31.450	31.600	25.697	3,986
2024-08-22	31.600	32.100	31.450	32.100	26.103	2,609
2024-08-21	31.450	32.400	31.000	31.800	25.859	7,631
2024-08-20	34.200	34.350	31.350	31.800	25.859	17,064
2024-08-19	33.800	34.200	33.650	34.200	27.811	1,509
2024-08-16	33.650	34.050	33.000	34.050	27.689	1,743
2024-08-15	33.400	33.600	33.000	33.600	27.323	769
2024-08-14	33.800	33.800	33.150	33.300	27.079	1,841
2024-08-13	34.000	34.100	33.500	33.550	27.282	3,344
2024-08-12	34.150	34.200	33.250	34.000	27.648	1,987
2024-08-09	33.900	34.650	33.800	33.800	27.486	2,781
2024-08-08	34.000	34.700	34.000	34.150	27.770	3,733
2024-08-07	33.850	34.200	33.300	34.000	27.648	2,130
2024-08-06	33.800	34.000	33.150	33.650	27.364	1,614
2024-08-05	34.000	34.200	32.050	33.350	27.120	15,027
2024-08-02	33.850	34.950	33.650	33.900	27.567	5,826
2024-08-01	35.850	35.850	33.650	33.750	27.445	4,936
2024-07-31	35.500	36.050	34.900	35.450	28.827	8,301
2024-07-30	34.750	36.000	34.450	35.200	28.624	7,080
2024-07-29	34.450	34.600	34.350	34.500	28.055	3,712
2024-07-26	33.800	34.150	33.250	34.100	27.730	5,252
2024-07-25	33.550	33.550	32.300	33.450	27.201	5,741
2024-07-24	33.250	33.350	31.800	33.250	27.038	10,792
2024-07-23	33.250	33.650	32.850	33.250	27.038	6,939
2024-07-22	33.100	33.300	32.850	33.100	26.916	8,642
2024-07-19	33.750	34.000	33.050	33.050	26.876	4,205
2024-07-18	33.700	34.150	33.350	33.900	27.567	8,338
2024-07-17	34.500	34.700	34.050	34.250	27.852	3,344
2024-07-16	34.950	35.000	34.550	34.600	28.136	1,970
2024-07-15	34.950	34.950	34.550	34.750	28.258	3,843
2024-07-12	35.000	35.100	34.550	34.900	28.380	11,704
2024-07-11	35.500	36.100	34.650	35.150	28.584	12,002
2024-07-10	35.250	35.450	34.600	35.450	28.827	4,280
2024-07-09	35.400	35.600	34.600	34.800	28.299	6,625
2024-07-08	35.300	36.450	35.300	35.400	28.787	12,199
2024-07-05	35.600	35.700	35.250	35.350	28.746	1,586
2024-07-04	35.250	35.700	35.250	35.300	28.705	1,464
2024-07-03	35.050	35.800	35.000	35.300	28.705	4,636
2024-07-02	35.550	36.100	34.750	34.900	28.380	9,349
2024-07-01	36.900	37.250	35.500	35.600	28.949	8,215
2024-06-28	37.700	38.350	36.500	36.500	29.681	14,913
2024-06-27	41.150	42.100	40.750	41.600	30.982	8,656
2024-06-26	40.700	42.000	40.200	41.150	30.647	10,991
2024-06-25	41.150	41.750	38.000	40.450	30.126	28,022
2024-06-24	40.800	41.850	40.600	41.350	30.796	9,981
2024-06-21	41.000	41.700	40.400	40.750	30.349	9,588
2024-06-20	40.550	41.850	40.500	41.150	30.647	6,045
2024-06-19	40.750	41.900	40.750	41.300	30.759	1,902
2024-06-18	41.600	41.950	40.700	40.900	30.461	8,333
2024-06-17	41.050	41.500	41.000	41.500	30.908	4,462
2024-06-14	42.050	42.100	41.000	41.000	30.536	6,286
2024-06-13	43.000	43.000	41.950	42.300	31.504	7,429
2024-06-12	43.350	43.600	42.300	42.800	31.876	9,643
2024-06-11	42.750	43.350	42.400	42.850	31.913	5,645
2024-06-10	43.050	44.200	41.950	42.300	31.504	8,822

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	6.0000 EUR
2025-06-25	3.5000 EUR
2024-06-28	3.5000 EUR
2023-06-21	5.0000 EUR
2020-06-24	1.5000 EUR
2019-06-19	3.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.