Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	39.300	40.100	39.100	39.600	29.493	3,046
2023-12-13	39.600	40.000	39.000	39.300	29.269	2,098
2023-12-12	40.600	40.600	39.000	39.900	29.716	4,471
2023-12-11	40.800	41.400	40.600	40.800	30.387	2,278
2023-12-08	41.100	41.400	40.800	40.800	30.387	3,208
2023-12-07	41.600	41.600	40.700	41.300	30.759	2,669
2023-12-06	42.700	42.800	41.800	42.200	31.429	1,862
2023-12-05	42.400	42.500	41.400	41.900	31.206	4,161
2023-12-04	42.200	42.600	41.400	41.800	31.131	2,143
2023-12-01	42.300	42.400	41.900	42.300	31.504	1,824
2023-11-30	42.200	42.300	41.700	41.900	31.206	937
2023-11-29	41.000	41.900	41.000	41.800	31.131	1,047
2023-11-28	41.700	41.700	40.600	40.900	30.461	8,403
2023-11-27	41.400	42.500	41.300	42.000	31.280	3,918
2023-11-24	41.200	41.900	40.900	41.700	31.057	2,119
2023-11-23	41.900	41.900	40.500	41.000	30.536	3,092
2023-11-22	40.200	41.800	39.800	41.600	30.982	2,951
2023-11-21	40.900	40.900	39.300	40.000	29.791	7,795
2023-11-20	41.900	43.000	40.900	40.900	30.461	7,239
2023-11-17	40.600	42.200	40.600	41.400	30.833	6,374
2023-11-16	39.500	40.800	39.200	40.500	30.163	6,670
2023-11-15	37.300	39.200	37.300	39.200	29.195	5,005
2023-11-14	37.000	37.200	36.500	36.900	27.482	1,259
2023-11-13	37.500	37.700	36.000	36.700	27.333	3,125
2023-11-10	37.600	38.200	37.500	37.500	27.929	2,002
2023-11-09	38.200	38.500	37.600	37.700	28.078	4,240
2023-11-08	37.400	38.000	36.800	37.700	28.078	5,330
2023-11-07	36.200	37.400	36.200	37.000	27.556	1,213
2023-11-06	36.200	38.000	36.000	36.200	26.961	7,990
2023-11-03	35.900	36.900	35.200	36.000	26.812	3,664
2023-11-02	34.500	35.800	34.500	35.500	26.439	1,141
2023-11-01	35.000	35.400	34.300	34.400	25.620	681
2023-10-31	35.200	35.200	34.700	34.700	25.844	495
2023-10-30	35.400	35.400	35.000	35.400	26.365	346
2023-10-27	35.200	35.500	34.900	35.200	26.216	3,135
2023-10-26	35.200	35.800	34.700	35.500	26.439	5,118
2023-10-25	34.700	35.500	34.300	35.000	26.067	2,741
2023-10-24	34.800	34.800	34.300	34.400	25.620	798
2023-10-23	34.500	34.500	34.300	34.500	25.695	350
2023-10-20	35.300	35.400	34.400	34.400	25.620	4,790
2023-10-19	35.500	35.500	35.500	35.500	26.439	250
2023-10-18	34.400	35.500	34.400	35.500	26.439	3,748
2023-10-17	34.800	35.200	34.400	34.400	25.620	3,756
2023-10-16	35.700	35.800	34.800	34.800	25.918	3,219
2023-10-13	36.800	36.800	35.500	35.600	26.514	3,960
2023-10-12	36.200	37.200	36.100	36.400	27.110	5,557
2023-10-11	34.600	36.900	34.600	36.000	26.812	11,371
2023-10-10	34.400	35.300	34.400	34.700	25.844	2,570
2023-10-09	34.900	35.100	34.200	34.500	25.695	4,199
2023-10-06	34.200	35.400	34.000	35.000	26.067	5,045
2023-10-05	33.000	34.100	33.000	34.000	25.322	4,519
2023-10-04	33.700	33.800	32.600	32.700	24.354	4,396
2023-10-03	34.400	34.600	33.300	33.400	24.875	2,724
2023-10-02	34.200	34.800	34.000	34.000	25.322	3,050
2023-09-29	33.400	34.500	33.400	34.300	25.546	3,106
2023-09-28	33.400	33.500	33.000	33.300	24.801	850
2023-09-27	33.400	34.000	33.000	33.000	24.577	4,785
2023-09-26	33.500	33.800	32.900	33.600	25.024	5,122
2023-09-25	33.500	33.600	33.000	33.500	24.950	6,020
2023-09-22	33.800	34.000	33.300	33.400	24.875	4,211

← NewerPage 13 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.