Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	48.700	49.800	48.600	49.300	36.717	2,890
2023-06-29	48.900	49.200	48.600	48.600	36.196	1,459
2023-06-28	48.600	49.300	48.400	49.000	36.494	3,586
2023-06-27	47.800	48.800	46.800	48.500	36.121	6,726
2023-06-26	48.200	48.200	46.600	47.600	35.451	9,472
2023-06-23	49.900	50.000	48.700	48.900	36.419	11,189
2023-06-22	51.000	51.000	48.500	49.800	37.089	10,478
2023-06-21	50.400	51.800	49.900	51.600	38.430	21,034
2023-06-20	57.600	57.600	53.400	53.600	36.196	15,171
2023-06-19	57.400	58.000	56.800	57.600	38.897	20,096
2023-06-16	56.800	58.000	56.600	57.400	38.762	11,217
2023-06-15	59.000	59.000	55.400	56.000	37.816	12,320
2023-06-14	58.600	59.000	57.200	58.800	39.707	12,602
2023-06-13	56.000	60.000	56.000	58.800	39.707	37,750
2023-06-12	54.600	56.200	54.600	55.600	37.546	9,213
2023-06-09	54.600	54.800	54.200	54.200	36.601	2,873
2023-06-08	55.400	56.000	54.000	54.800	37.006	7,886
2023-06-07	55.200	56.000	55.200	55.600	37.546	6,297
2023-06-06	55.000	55.200	54.600	55.000	37.141	2,336
2023-06-05	54.000	55.200	54.000	54.800	37.006	2,236
2023-06-02	55.400	55.400	53.800	54.000	36.466	4,681
2023-06-01	53.800	55.400	52.600	55.200	37.276	7,552
2023-05-31	54.800	54.800	53.400	53.800	36.331	2,742
2023-05-30	53.600	54.600	53.600	54.200	36.601	8,554
2023-05-29	54.600	54.600	53.200	54.000	36.466	6,227
2023-05-26	55.600	55.600	54.400	54.800	37.006	3,482
2023-05-25	54.200	55.800	54.200	55.200	37.276	5,710
2023-05-24	54.600	54.600	52.800	53.400	36.061	11,317
2023-05-23	54.600	55.200	54.400	54.800	37.006	3,801
2023-05-22	54.800	55.200	54.200	54.600	36.871	2,774
2023-05-19	54.200	54.800	54.000	54.800	37.006	1,092
2023-05-18	55.000	55.000	54.200	54.600	36.871	1,152
2023-05-17	54.600	55.400	54.400	55.200	37.276	3,450
2023-05-16	54.200	55.400	54.200	54.800	37.006	3,110
2023-05-15	56.400	56.400	52.800	54.800	37.006	23,973
2023-05-12	56.200	56.400	55.600	56.000	37.816	3,217
2023-05-11	57.000	57.000	55.600	56.400	38.087	3,239
2023-05-10	57.200	57.200	55.800	56.600	38.222	4,009
2023-05-09	56.200	56.800	55.600	56.800	38.357	6,475
2023-05-08	55.200	57.800	55.000	56.400	38.087	12,880
2023-05-05	55.800	56.000	54.600	55.600	37.546	2,758
2023-05-04	53.200	55.800	53.200	55.400	37.411	10,256
2023-05-03	54.600	54.600	52.400	53.000	35.791	6,046
2023-05-02	54.800	55.200	53.200	54.200	36.601	6,233
2023-04-28	53.200	55.000	52.400	54.800	37.006	9,362
2023-04-27	54.400	56.200	53.000	53.400	36.061	8,249
2023-04-26	52.800	54.400	52.800	54.200	36.601	7,871
2023-04-25	56.200	56.200	51.600	53.400	36.061	19,190
2023-04-24	56.400	56.800	55.800	56.600	38.222	3,931
2023-04-21	57.000	57.000	55.800	57.000	38.492	6,733
2023-04-20	56.200	57.600	56.000	57.000	38.492	9,670
2023-04-19	54.800	56.400	54.800	56.400	38.087	26,928
2023-04-18	54.000	55.000	53.800	54.800	37.006	18,584
2023-04-17	53.400	53.600	52.400	53.600	36.196	18,175
2023-04-14	52.800	53.200	52.200	53.000	35.791	4,797
2023-04-13	51.600	52.600	51.600	52.600	35.520	11,378
2023-04-12	50.000	52.800	49.300	51.400	34.710	18,174
2023-04-11	49.800	50.600	49.400	49.700	33.562	8,042
2023-04-06	49.000	50.000	48.100	49.300	33.292	11,230
2023-04-05	47.900	49.300	47.900	48.700	32.887	12,374

← NewerPage 15 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.