Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	22.900	23.900	22.600	23.500	15.869	9,144
2022-04-29	22.400	22.400	22.100	22.100	14.924	421
2022-04-28	22.400	23.000	22.400	22.600	15.262	953
2022-04-27	22.300	22.300	22.000	22.100	14.924	786
2022-04-26	22.100	22.200	21.900	21.900	14.789	577
2022-04-25	22.600	22.600	21.800	21.800	14.721	6,041
2022-04-22	22.600	23.000	22.500	22.500	15.194	8,443
2022-04-21	23.500	23.500	22.300	22.900	15.464	3,683
2022-04-20	22.300	23.300	22.300	23.300	15.734	5,690
2022-04-19	22.700	22.800	22.300	22.300	15.059	3,397
2022-04-14	22.900	23.100	22.400	22.400	15.127	3,228
2022-04-13	22.900	23.000	22.100	22.200	14.992	2,743
2022-04-12	23.000	23.000	22.600	22.600	15.262	1,381
2022-04-11	23.600	23.600	23.100	23.100	15.599	1,711
2022-04-08	23.100	23.800	23.100	23.300	15.734	3,061
2022-04-07	24.000	24.000	23.100	23.100	15.599	4,065
2022-04-06	24.000	24.200	23.700	23.900	16.140	833
2022-04-05	23.900	24.200	23.600	24.000	16.207	1,180
2022-04-04	24.100	24.200	23.600	23.600	15.937	1,386
2022-04-01	24.700	24.700	23.900	24.100	16.275	674
2022-03-31	24.500	25.500	24.400	24.400	16.477	7,235
2022-03-30	23.600	24.400	23.600	24.100	16.275	5,273
2022-03-29	24.100	24.200	23.000	23.900	16.140	4,332
2022-03-28	23.900	24.000	23.800	23.800	16.072	3,358
2022-03-25	24.000	24.100	23.800	24.000	16.207	889
2022-03-24	24.200	24.300	23.900	23.900	16.140	1,713
2022-03-23	23.400	24.300	23.400	24.200	16.342	1,351
2022-03-22	23.000	23.500	23.000	23.500	15.869	1,785
2022-03-21	22.900	23.400	22.500	22.600	15.262	871
2022-03-18	22.500	23.200	22.500	22.900	15.464	1,987
2022-03-17	22.200	22.400	22.200	22.200	14.992	591
2022-03-16	22.100	22.300	21.900	21.900	14.789	2,133
2022-03-15	22.200	22.200	21.900	21.900	14.789	1,493
2022-03-14	21.200	22.300	21.200	21.900	14.789	632
2022-03-11	21.500	21.800	21.100	21.800	14.721	1,433
2022-03-10	22.100	22.100	21.200	21.200	14.316	471
2022-03-09	21.300	22.300	21.300	22.300	15.059	2,217
2022-03-08	20.800	21.300	20.800	20.900	14.114	2,191
2022-03-07	21.600	21.600	20.700	20.800	14.046	2,043
2022-03-04	22.700	22.700	21.600	21.700	14.654	3,317
2022-03-03	22.900	23.000	22.400	23.000	15.532	3,791
2022-03-02	22.400	23.000	22.100	22.800	15.397	4,990
2022-03-01	23.000	23.000	22.500	22.500	15.194	1,478
2022-02-28	22.900	23.000	22.600	22.700	15.329	923
2022-02-25	22.900	23.500	22.900	23.400	15.802	444
2022-02-24	23.900	23.900	22.500	22.900	15.464	6,184
2022-02-23	23.700	25.000	23.700	24.300	16.410	4,016
2022-02-22	22.900	23.700	22.900	23.700	16.005	3,761
2022-02-21	24.000	24.500	23.000	23.000	15.532	3,141
2022-02-18	24.700	24.700	23.800	23.800	16.072	1,052
2022-02-17	25.100	25.200	24.700	24.800	16.747	2,297
2022-02-16	24.100	25.300	23.900	25.000	16.882	3,076
2022-02-15	23.700	23.800	23.500	23.600	15.937	1,802
2022-02-14	23.000	23.500	22.600	23.500	15.869	5,473
2022-02-11	24.000	24.200	22.900	23.000	15.532	10,584
2022-02-10	23.600	24.200	23.500	24.000	16.207	228
2022-02-09	23.500	23.700	23.200	23.500	15.869	2,054
2022-02-08	23.700	23.700	23.300	23.300	15.734	541
2022-02-07	23.600	24.300	23.600	24.100	16.275	5,864
2022-02-04	23.700	24.000	23.500	23.500	15.869	885

← NewerPage 20 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.