Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	33.800	34.000	33.300	33.400	24.875	4,211
2023-09-21	33.700	34.800	33.700	34.000	25.322	3,320
2023-09-20	34.000	34.100	32.700	33.700	25.099	12,981
2023-09-19	33.200	34.300	33.200	33.800	25.173	6,551
2023-09-18	33.800	33.900	33.100	33.400	24.875	4,570
2023-09-15	33.900	34.500	33.800	33.900	25.248	3,203
2023-09-14	33.900	33.900	33.300	33.700	25.099	3,944
2023-09-13	33.800	34.000	33.700	33.800	25.173	2,284
2023-09-12	34.500	34.500	33.600	33.600	25.024	4,236
2023-09-11	34.800	34.800	33.900	34.000	25.322	8,292
2023-09-08	34.300	35.300	34.200	35.100	26.141	5,721
2023-09-07	33.700	35.600	33.400	34.500	25.695	16,569
2023-09-06	34.200	34.200	33.300	33.500	24.950	5,291
2023-09-05	34.800	34.800	34.100	34.300	25.546	6,111
2023-09-04	35.000	35.300	34.600	34.600	25.769	3,960
2023-09-01	34.800	35.600	34.600	35.000	26.067	2,147
2023-08-31	34.900	35.400	34.800	35.000	26.067	4,467
2023-08-30	35.300	35.400	34.800	35.100	26.141	3,475
2023-08-29	36.100	36.100	34.900	35.500	26.439	5,766
2023-08-28	35.400	36.200	35.200	36.000	26.812	6,483
2023-08-25	35.100	35.800	34.600	35.200	26.216	8,982
2023-08-24	36.600	36.600	35.500	35.600	26.514	2,485
2023-08-23	36.000	36.700	35.700	36.500	27.184	4,754
2023-08-22	36.400	36.400	35.700	35.900	26.737	6,007
2023-08-21	36.900	36.900	35.300	36.200	26.961	16,188
2023-08-18	36.100	37.200	35.500	37.000	27.556	16,554
2023-08-17	42.800	43.400	35.100	35.800	26.663	87,152
2023-08-16	42.500	43.400	42.500	43.100	32.100	3,550
2023-08-15	43.400	43.400	42.300	42.500	31.653	1,093
2023-08-14	42.900	42.900	42.400	42.900	31.951	1,946
2023-08-11	42.900	43.400	41.600	43.300	32.249	5,467
2023-08-10	43.900	44.200	43.400	43.400	32.323	2,129
2023-08-09	42.500	44.000	42.500	43.800	32.621	5,648
2023-08-08	43.200	43.200	42.100	42.500	31.653	4,179
2023-08-07	44.400	45.200	43.200	43.400	32.323	2,180
2023-08-04	44.000	44.800	43.900	44.800	33.366	1,949
2023-08-03	45.500	45.500	43.700	43.800	32.621	5,743
2023-08-02	46.100	46.400	45.600	45.800	34.110	5,477
2023-08-01	45.900	46.300	45.700	46.000	34.259	2,838
2023-07-31	45.900	46.000	45.200	45.900	34.185	1,969
2023-07-28	45.500	46.100	45.500	46.000	34.259	2,446
2023-07-27	45.600	46.400	45.100	45.900	34.185	9,797
2023-07-26	45.500	46.100	45.000	45.800	34.110	5,399
2023-07-25	46.400	46.600	45.500	45.800	34.110	869
2023-07-24	46.000	47.000	45.300	46.900	34.930	5,956
2023-07-21	45.900	46.200	45.400	45.500	33.887	6,809
2023-07-20	46.600	46.900	46.100	46.400	34.557	2,250
2023-07-19	45.600	46.900	45.300	46.800	34.855	2,394
2023-07-18	46.600	46.700	45.500	46.000	34.259	5,943
2023-07-17	47.800	47.800	46.200	46.800	34.855	9,388
2023-07-14	48.300	48.600	47.900	48.000	35.749	3,990
2023-07-13	49.000	49.000	48.400	48.500	36.121	1,403
2023-07-12	47.500	49.300	47.500	48.900	36.419	6,189
2023-07-11	46.900	48.100	46.300	47.500	35.377	11,178
2023-07-10	47.400	47.600	46.700	46.900	34.930	4,144
2023-07-07	48.600	48.600	47.200	47.600	35.451	3,455
2023-07-06	49.200	49.200	48.200	48.600	36.196	5,561
2023-07-05	48.700	49.300	48.700	49.100	36.568	4,145
2023-07-04	49.900	49.900	49.000	49.000	36.494	1,963
2023-07-03	49.400	49.700	48.300	49.600	36.941	7,947

← NewerPage 14 of 22 · 1,276 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.