Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	47.900	48.000	46.900	47.900	32.347	4,283
2023-04-03	48.500	48.500	46.600	47.700	32.212	10,921
2023-03-31	48.000	48.500	47.600	48.100	32.482	4,660
2023-03-30	47.600	48.200	47.500	47.500	32.076	5,084
2023-03-29	46.400	47.800	45.900	47.200	31.874	18,865
2023-03-28	46.000	46.800	42.700	46.300	31.266	34,513
2023-03-27	44.200	46.000	44.200	45.300	30.591	7,498
2023-03-24	43.700	44.300	42.600	43.800	29.578	6,892
2023-03-23	43.500	44.000	43.300	43.900	29.645	2,133
2023-03-22	44.300	44.800	43.300	43.600	29.443	3,688
2023-03-21	44.400	45.000	43.500	43.900	29.645	5,384
2023-03-20	42.900	45.900	41.900	44.800	30.253	15,103
2023-03-17	45.200	45.700	42.200	42.900	28.970	16,558
2023-03-16	38.900	45.200	38.900	44.400	29.983	36,753
2023-03-15	38.900	40.500	38.500	39.500	26.674	4,543
2023-03-14	38.500	40.000	38.300	39.100	26.404	5,086
2023-03-13	39.300	39.300	38.100	38.600	26.066	1,772
2023-03-10	40.000	40.100	38.500	39.500	26.674	9,955
2023-03-09	40.700	41.000	40.100	40.200	27.147	2,715
2023-03-08	40.800	41.200	40.800	40.800	27.552	246
2023-03-07	40.800	41.300	40.800	41.000	27.687	1,848
2023-03-06	40.700	41.100	40.100	41.000	27.687	1,256
2023-03-03	40.600	40.700	40.000	40.200	27.147	2,486
2023-03-02	40.000	41.500	39.500	41.400	27.957	3,443
2023-03-01	39.400	40.300	38.800	40.300	27.214	3,581
2023-02-28	39.400	40.100	38.500	39.700	26.809	5,428
2023-02-27	38.800	39.700	38.800	39.500	26.674	3,403
2023-02-24	39.100	39.300	38.400	39.000	26.336	2,585
2023-02-23	39.500	40.200	38.500	38.700	26.134	835
2023-02-22	38.000	39.800	37.800	39.800	26.877	3,344
2023-02-21	40.000	40.200	37.600	37.800	25.526	6,090
2023-02-20	40.800	40.800	40.300	40.700	27.484	1,852
2023-02-17	40.500	41.000	40.100	40.700	27.484	4,443
2023-02-16	40.300	40.900	39.800	40.800	27.552	3,937
2023-02-15	40.500	40.700	40.200	40.500	27.349	1,640
2023-02-14	40.600	40.900	38.900	40.100	27.079	12,251
2023-02-13	41.700	41.700	40.500	40.700	27.484	3,820
2023-02-10	43.000	43.400	41.600	41.700	28.160	4,094
2023-02-09	44.000	44.000	43.000	43.000	29.038	5,078
2023-02-08	42.600	44.000	42.500	43.900	29.645	5,767
2023-02-07	41.100	42.400	41.000	42.400	28.632	4,231
2023-02-06	42.800	42.800	40.700	41.000	27.687	6,453
2023-02-03	43.200	43.900	42.500	42.700	28.835	4,431
2023-02-02	43.800	44.100	43.600	43.600	29.443	3,316
2023-02-01	43.600	43.900	42.500	43.400	29.308	4,150
2023-01-31	43.400	43.900	42.900	43.800	29.578	4,803
2023-01-30	43.000	44.200	43.000	43.200	29.173	9,192
2023-01-27	43.700	43.800	42.900	43.100	29.105	6,142
2023-01-26	42.700	43.700	42.400	43.700	29.510	8,412
2023-01-25	43.700	43.700	42.300	42.700	28.835	5,630
2023-01-24	43.600	43.900	43.300	43.400	29.308	7,842
2023-01-23	43.500	43.600	43.100	43.300	29.240	7,678
2023-01-20	42.000	43.500	41.900	43.300	29.240	7,889
2023-01-19	41.900	42.800	40.800	41.700	28.160	5,720
2023-01-18	42.500	42.600	41.600	42.100	28.430	5,879
2023-01-17	42.800	43.000	42.200	42.400	28.632	3,216
2023-01-16	42.700	43.500	42.000	42.200	28.497	7,567
2023-01-13	41.000	42.900	41.000	42.600	28.768	13,122
2023-01-12	41.200	41.300	40.700	41.000	27.687	1,635
2023-01-11	41.200	41.400	40.600	40.900	27.620	4,537

← NewerPage 16 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.