Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	41.500	41.500	41.000	41.300	27.890	1,315
2023-01-09	41.600	41.700	40.400	41.500	28.025	5,518
2023-01-06	41.400	41.700	41.000	41.700	28.160	4,638
2023-01-05	42.300	42.300	40.300	41.400	27.957	4,072
2023-01-04	42.200	42.600	41.800	42.400	28.632	5,127
2023-01-03	42.900	43.000	42.100	42.100	28.430	3,162
2023-01-02	43.000	43.500	42.400	42.700	28.835	3,575
2022-12-30	42.600	43.600	42.400	42.600	28.768	6,108
2022-12-29	42.300	42.600	41.800	42.600	28.768	6,412
2022-12-28	42.800	42.900	42.200	42.300	28.565	1,474
2022-12-27	41.800	42.600	41.800	42.600	28.768	7,794
2022-12-23	41.100	42.000	41.000	41.400	27.957	12,670
2022-12-22	39.300	39.700	39.000	39.000	26.336	3,612
2022-12-21	38.600	39.500	38.600	39.000	26.336	1,549
2022-12-20	39.000	39.000	38.500	38.500	25.999	3,382
2022-12-19	39.000	39.400	38.500	38.700	26.134	3,872
2022-12-16	39.000	39.200	38.500	38.700	26.134	2,179
2022-12-15	39.100	39.400	38.500	38.500	25.999	2,609
2022-12-14	40.000	40.000	39.300	39.400	26.607	9,337
2022-12-13	39.100	40.700	39.000	39.300	26.539	21,051
2022-12-12	38.500	39.000	38.200	39.000	26.336	5,315
2022-12-09	38.300	39.000	38.300	38.300	25.864	3,806
2022-12-08	36.800	38.300	36.600	38.300	25.864	9,479
2022-12-07	36.700	37.100	36.500	37.100	25.053	7,859
2022-12-06	37.000	37.100	36.600	37.000	24.986	3,268
2022-12-05	37.100	37.100	36.700	36.800	24.851	3,166
2022-12-02	37.000	37.000	36.700	37.000	24.986	2,911
2022-12-01	37.000	37.300	37.000	37.000	24.986	2,738
2022-11-30	36.600	37.000	36.600	36.700	24.783	2,394
2022-11-29	36.300	36.800	36.000	36.500	24.648	4,684
2022-11-28	36.000	36.500	35.600	36.500	24.648	1,935
2022-11-25	36.200	36.200	35.600	36.000	24.311	2,172
2022-11-24	35.400	36.200	35.400	36.200	24.446	1,311
2022-11-23	35.100	35.400	35.100	35.200	23.770	411
2022-11-22	36.200	36.200	35.400	35.700	24.108	840
2022-11-21	35.700	36.200	35.400	36.200	24.446	1,804
2022-11-18	36.100	36.800	35.600	35.600	24.040	3,740
2022-11-17	35.600	36.200	35.100	36.000	24.311	3,326
2022-11-16	35.400	36.800	35.200	36.200	24.446	2,781
2022-11-15	34.300	35.400	34.300	35.400	23.905	7,701
2022-11-14	34.600	35.400	34.000	34.000	22.960	4,181
2022-11-11	34.000	34.500	33.500	34.500	23.298	925
2022-11-10	33.100	34.200	33.000	34.200	23.095	1,302
2022-11-09	33.700	33.700	33.000	33.100	22.352	1,321
2022-11-08	34.000	34.000	33.200	33.200	22.420	1,491
2022-11-07	34.000	34.300	33.600	33.900	22.892	1,556
2022-11-04	33.800	34.300	33.700	34.300	23.163	436
2022-11-03	33.200	33.800	33.200	33.800	22.825	1,016
2022-11-02	33.100	33.500	33.000	33.400	22.555	1,122
2022-11-01	34.900	34.900	32.600	33.100	22.352	3,525
2022-10-31	33.000	34.800	32.200	34.800	23.500	2,658
2022-10-28	33.800	33.800	33.400	33.400	22.555	623
2022-10-27	34.800	34.800	33.600	34.300	23.163	2,286
2022-10-26	35.000	35.400	34.900	35.400	23.905	406
2022-10-25	35.400	35.400	34.100	35.300	23.838	2,476
2022-10-24	34.000	35.400	33.700	35.400	23.905	1,470
2022-10-21	35.400	35.400	34.000	34.200	23.095	1,556
2022-10-20	34.000	35.400	34.000	35.400	23.905	2,431
2022-10-19	34.000	34.700	33.400	34.000	22.960	2,457
2022-10-18	34.900	35.000	33.800	33.800	22.825	516

← NewerPage 17 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.