Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	39.000	39.500	38.500	39.400	29.344	524
2024-03-11	38.300	38.800	38.300	38.600	28.748	106
2024-03-08	39.400	39.500	38.600	38.700	28.823	17,220
2024-03-07	39.400	39.500	39.200	39.500	29.418	1,220
2024-03-06	39.600	39.700	39.400	39.600	29.493	954
2024-03-05	39.600	39.800	39.400	39.500	29.418	4,006
2024-03-04	39.600	39.700	39.200	39.200	29.195	913
2024-03-01	39.700	39.900	39.400	39.500	29.418	2,410
2024-02-29	39.900	40.300	39.300	39.300	29.269	2,385
2024-02-28	39.800	40.400	39.800	39.900	29.716	579
2024-02-27	40.300	40.500	40.100	40.100	29.865	731
2024-02-26	40.500	40.900	40.400	40.400	30.089	488
2024-02-23	41.100	41.100	40.500	41.000	30.536	1,952
2024-02-22	40.300	41.500	39.800	41.100	30.610	10,109
2024-02-21	40.400	40.500	39.900	40.300	30.014	1,083
2024-02-20	40.000	40.800	40.000	40.400	30.089	774
2024-02-19	40.600	41.000	39.900	40.900	30.461	1,246
2024-02-16	39.900	41.000	39.900	40.600	30.238	1,285
2024-02-15	40.700	40.700	39.500	40.300	30.014	4,085
2024-02-14	40.000	40.900	39.600	40.300	30.014	7,877
2024-02-13	40.000	40.500	39.500	40.000	29.791	5,174
2024-02-12	40.000	40.100	39.600	40.000	29.791	3,961
2024-02-09	38.900	40.500	38.900	40.000	29.791	3,172
2024-02-08	37.900	38.900	37.900	38.800	28.897	5,218
2024-02-07	38.000	38.500	38.000	38.400	28.599	1,439
2024-02-06	38.000	38.500	37.900	38.300	28.525	2,696
2024-02-05	38.600	38.600	37.900	38.100	28.376	4,359
2024-02-02	38.500	38.800	38.500	38.500	28.674	228
2024-02-01	38.400	39.000	38.300	38.900	28.972	1,246
2024-01-31	39.100	39.100	38.000	38.100	28.376	2,812
2024-01-30	39.100	39.300	38.500	38.600	28.748	1,175
2024-01-29	39.500	39.900	38.700	39.100	29.120	1,821
2024-01-26	39.100	39.600	39.100	39.400	29.344	1,183
2024-01-25	39.100	39.700	39.100	39.200	29.195	78
2024-01-24	39.600	39.600	39.100	39.200	29.195	743
2024-01-23	39.900	40.300	39.900	40.000	29.791	1,081
2024-01-22	39.400	40.400	39.100	39.700	29.567	2,049
2024-01-19	40.200	40.400	39.000	39.900	29.716	2,240
2024-01-18	39.900	40.500	39.900	40.300	30.014	1,039
2024-01-17	39.700	40.100	39.400	39.600	29.493	4,106
2024-01-16	40.000	40.000	39.200	39.400	29.344	3,153
2024-01-15	39.800	40.800	39.500	40.800	30.387	3,802
2024-01-12	40.500	40.500	38.900	39.500	29.418	2,480
2024-01-11	39.000	40.400	38.800	40.200	29.940	5,834
2024-01-10	37.500	39.100	37.500	38.600	28.748	8,511
2024-01-09	40.000	40.200	36.900	37.000	27.556	20,314
2024-01-08	39.300	40.100	39.300	39.700	29.567	1,125
2024-01-05	39.100	39.300	38.600	38.900	28.972	3,477
2024-01-04	39.000	40.000	37.900	39.400	29.344	3,378
2024-01-03	40.300	40.500	39.500	39.500	29.418	1,211
2024-01-02	40.600	40.600	39.600	40.200	29.940	955
2023-12-29	39.500	40.600	39.500	40.100	29.865	583
2023-12-28	39.700	40.200	39.400	39.400	29.344	323
2023-12-27	39.800	40.200	39.500	40.100	29.865	1,120
2023-12-22	40.200	40.700	39.400	40.100	29.865	2,594
2023-12-21	39.500	41.000	38.200	41.000	30.536	27,241
2023-12-20	39.800	40.400	39.600	39.800	29.642	1,585
2023-12-19	40.300	41.000	39.600	40.000	29.791	1,817
2023-12-18	39.900	41.200	39.700	40.300	30.014	4,381
2023-12-15	39.300	40.800	39.300	40.200	29.940	2,451

← NewerPage 12 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.