Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	44.000	44.000	42.750	43.500	32.397	5,368
2024-06-06	43.850	44.000	43.400	43.550	32.435	2,189
2024-06-05	43.550	43.750	43.100	43.350	32.286	3,943
2024-06-04	43.400	44.400	43.400	43.900	32.695	14,428
2024-06-03	43.100	43.600	42.950	43.400	32.323	4,623
2024-05-31	43.100	43.700	42.600	42.600	31.727	6,246
2024-05-30	43.200	43.200	42.700	43.000	32.025	1,740
2024-05-29	42.650	43.150	42.450	43.150	32.137	2,887
2024-05-28	42.750	43.500	42.700	43.150	32.137	1,754
2024-05-27	43.250	43.500	42.100	42.250	31.466	6,467
2024-05-24	43.950	44.250	42.700	42.800	31.876	8,238
2024-05-23	43.950	43.950	43.350	43.500	32.397	3,002
2024-05-22	44.200	44.250	43.600	43.600	32.472	3,882
2024-05-21	44.350	44.600	43.500	44.000	32.770	17,048
2024-05-20	43.500	44.700	43.500	44.400	33.068	6,808
2024-05-17	44.000	44.000	43.050	43.450	32.360	8,394
2024-05-16	42.200	44.000	42.200	43.900	32.695	18,281
2024-05-15	41.700	41.950	41.400	41.950	31.243	5,449
2024-05-14	41.600	41.700	41.500	41.700	31.057	5,708
2024-05-13	40.600	41.500	40.600	41.500	30.908	13,656
2024-05-10	40.500	40.500	40.000	40.350	30.051	9,842
2024-05-09	38.950	40.650	38.950	40.350	30.051	2,928
2024-05-08	39.200	39.700	38.450	38.500	28.674	12,750
2024-05-07	39.600	39.600	38.650	39.450	29.381	7,317
2024-05-06	38.300	39.700	38.300	39.250	29.232	11,963
2024-05-03	38.250	38.300	38.000	38.050	28.338	4,590
2024-05-02	38.200	38.450	37.700	38.050	28.338	3,072
2024-04-30	38.300	38.300	37.800	38.300	28.525	6,561
2024-04-29	38.300	38.300	37.750	37.900	28.227	860
2024-04-26	38.200	38.400	37.650	38.100	28.376	1,636
2024-04-25	38.150	38.250	37.600	38.000	28.301	3,738
2024-04-24	37.600	38.300	37.550	38.050	28.338	3,014
2024-04-23	37.900	38.000	37.450	37.650	28.041	785
2024-04-22	37.250	38.400	37.250	37.800	28.152	3,511
2024-04-19	37.300	37.350	36.900	37.000	27.556	1,378
2024-04-18	37.200	37.450	37.100	37.250	27.743	836
2024-04-17	37.200	37.550	35.800	36.900	27.482	7,127
2024-04-16	37.300	37.600	37.250	37.400	27.854	1,074
2024-04-15	37.500	37.700	37.000	37.350	27.817	1,898
2024-04-12	38.050	38.250	37.200	37.650	28.041	2,765
2024-04-11	38.000	38.200	37.600	37.650	28.041	2,915
2024-04-10	37.850	38.200	37.350	37.850	28.190	8,261
2024-04-09	37.750	38.050	37.500	38.000	28.301	6,771
2024-04-08	38.900	39.050	37.600	37.800	28.152	26,200
2024-04-05	38.700	39.450	38.650	38.800	28.897	3,499
2024-04-04	38.450	38.950	38.450	38.750	28.860	4,163
2024-04-03	38.000	38.500	38.000	38.300	28.525	5,380
2024-04-02	38.200	38.800	38.000	38.000	28.301	5,355
2024-03-28	37.600	38.300	37.500	38.100	28.376	3,869
2024-03-27	37.000	38.300	37.000	37.300	27.780	11,197
2024-03-26	36.700	37.200	36.700	36.700	27.333	1,968
2024-03-25	36.500	37.000	36.300	36.400	27.110	1,403
2024-03-22	36.900	37.500	36.300	36.500	27.184	2,768
2024-03-21	36.500	37.800	36.100	36.500	27.184	5,095
2024-03-20	35.900	36.600	35.800	36.500	27.184	4,155
2024-03-19	39.000	39.000	34.900	35.700	26.588	17,397
2024-03-18	39.400	39.500	38.900	39.000	29.046	576
2024-03-15	39.400	39.500	38.900	39.400	29.344	3,213
2024-03-14	38.600	39.500	38.600	39.100	29.120	2,374
2024-03-13	39.000	39.000	38.600	38.600	28.748	142

← NewerPage 11 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.