Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	34.100	34.800	33.900	34.800	23.500	2,770
2022-10-14	33.800	34.500	33.300	33.700	22.757	1,423
2022-10-13	33.700	34.000	33.100	33.800	22.825	1,956
2022-10-12	33.000	34.000	33.000	33.800	22.825	4,309
2022-10-11	34.700	34.700	33.000	33.100	22.352	1,789
2022-10-10	34.400	34.800	34.300	34.700	23.433	2,761
2022-10-07	32.800	34.400	32.800	34.200	23.095	6,578
2022-10-06	32.500	33.100	31.600	33.100	22.352	1,019
2022-10-05	32.100	32.200	31.600	32.200	21.744	612
2022-10-04	31.000	32.700	31.000	32.000	21.609	3,767
2022-10-03	31.100	31.200	30.500	31.200	21.069	1,061
2022-09-30	30.300	31.000	30.200	31.000	20.934	1,221
2022-09-29	31.900	31.900	30.200	30.200	20.394	739
2022-09-28	31.600	31.900	30.000	31.800	21.474	8,378
2022-09-27	32.500	32.500	31.500	32.200	21.744	1,879
2022-09-26	32.000	33.300	32.000	32.400	21.880	2,596
2022-09-23	33.600	33.900	32.000	32.000	21.609	3,194
2022-09-22	33.200	33.800	33.200	33.800	22.825	1,385
2022-09-21	32.100	33.500	32.000	33.400	22.555	4,835
2022-09-20	34.100	35.300	32.200	32.400	21.880	10,191
2022-09-19	34.000	34.200	33.800	34.000	22.960	1,175
2022-09-16	34.200	34.900	33.900	34.200	23.095	1,249
2022-09-15	35.500	35.500	33.200	34.600	23.365	5,507
2022-09-14	36.900	36.900	35.000	35.400	23.905	4,081
2022-09-13	35.100	37.200	34.500	36.700	24.783	9,563
2022-09-12	35.700	35.700	35.300	35.300	23.838	1,285
2022-09-09	35.400	35.800	35.400	35.600	24.040	507
2022-09-08	35.100	35.900	35.100	35.900	24.243	2,825
2022-09-07	36.400	36.400	34.400	34.500	23.298	7,571
2022-09-06	35.300	38.600	35.300	37.000	24.986	13,272
2022-09-05	35.100	35.800	35.000	35.700	24.108	5,840
2022-09-02	33.300	36.900	32.900	35.500	23.973	26,480
2022-09-01	32.500	33.300	32.500	32.900	22.217	3,256
2022-08-31	32.400	33.100	31.800	32.700	22.082	3,692
2022-08-30	33.000	33.200	32.000	32.500	21.947	3,564
2022-08-29	33.300	33.500	32.600	33.200	22.420	1,965
2022-08-26	33.700	33.900	32.900	33.500	22.622	2,910
2022-08-25	33.600	34.000	33.300	34.000	22.960	4,488
2022-08-24	34.000	34.000	32.600	33.000	22.285	7,506
2022-08-23	33.900	34.000	33.100	34.000	22.960	4,030
2022-08-22	34.100	34.400	32.600	34.000	22.960	7,861
2022-08-19	34.000	34.400	32.900	33.700	22.757	5,507
2022-08-18	32.300	34.000	32.000	34.000	22.960	10,815
2022-08-17	32.800	33.000	30.100	31.600	21.339	21,821
2022-08-16	33.400	33.500	32.100	32.300	21.812	4,300
2022-08-15	32.000	33.500	32.000	33.000	22.285	16,410
2022-08-12	29.600	31.500	28.500	31.500	21.272	23,115
2022-08-11	29.300	29.600	28.800	29.500	19.921	6,408
2022-08-10	27.300	29.000	27.100	29.000	19.584	15,525
2022-08-09	27.400	27.700	27.300	27.700	18.706	1,342
2022-08-08	27.300	27.600	27.000	27.500	18.571	350
2022-08-05	28.000	28.000	27.300	27.300	18.436	1,703
2022-08-04	27.700	28.500	27.200	28.100	18.976	2,956
2022-08-03	27.000	27.200	26.700	27.200	18.368	1,477
2022-08-02	27.400	27.600	27.000	27.000	18.233	957
2022-08-01	27.000	27.700	27.000	27.500	18.571	2,899
2022-07-29	26.800	27.700	26.800	26.900	18.165	14,690
2022-07-28	25.900	26.500	25.900	26.500	17.895	1,282
2022-07-27	26.100	26.100	26.000	26.000	17.558	1,287
2022-07-26	26.300	26.300	26.000	26.100	17.625	2,396

← NewerPage 18 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.