Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	23.500	24.000	23.400	23.700	16.005	5,370
2022-02-02	23.800	23.800	23.400	23.600	15.937	2,540
2022-02-01	23.100	23.700	22.800	23.500	15.869	4,617
2022-01-31	22.300	22.900	22.000	22.900	15.464	3,619
2022-01-28	22.200	22.700	22.200	22.700	15.329	1,774
2022-01-27	22.400	23.100	22.200	22.200	14.992	4,350
2022-01-26	21.400	22.500	21.400	22.300	15.059	5,308
2022-01-25	21.500	22.100	21.000	21.000	14.181	4,690
2022-01-24	22.200	22.200	20.800	21.800	14.721	8,639
2022-01-21	23.100	23.100	22.000	22.500	15.194	2,464
2022-01-20	22.500	23.100	22.300	22.800	15.397	11,129
2022-01-19	22.600	22.600	22.000	22.100	14.924	1,177
2022-01-18	22.500	22.700	22.300	22.300	15.059	1,947
2022-01-17	22.800	22.800	22.100	22.500	15.194	4,354
2022-01-14	22.700	22.700	22.100	22.400	15.127	2,687
2022-01-13	22.600	22.600	22.300	22.300	15.059	578
2022-01-12	22.900	23.000	22.300	22.300	15.059	5,049
2022-01-11	22.600	23.000	22.600	22.600	15.262	2,979
2022-01-10	22.400	22.800	22.300	22.400	15.127	2,282
2022-01-07	22.700	22.800	22.400	22.400	15.127	2,971
2022-01-06	22.800	22.800	22.100	22.300	15.059	2,017
2022-01-05	22.900	23.000	22.400	22.400	15.127	2,384
2022-01-04	23.100	23.200	22.300	22.700	15.329	3,521
2022-01-03	22.000	23.300	21.600	22.800	15.397	3,262
2021-12-30	22.000	22.000	21.500	21.700	14.654	4,709
2021-12-29	22.300	22.400	21.500	22.000	14.857	6,273
2021-12-28	21.700	23.500	21.600	22.400	15.127	13,604
2021-12-27	21.700	21.800	21.500	21.700	14.654	1,268
2021-12-23	21.900	21.900	21.400	21.500	14.519	1,899
2021-12-22	21.700	22.100	21.400	21.900	14.789	2,050
2021-12-21	21.600	22.300	21.500	21.700	14.654	4,425
2021-12-20	21.900	22.000	21.500	22.000	14.857	1,975
2021-12-17	22.000	22.000	21.800	22.000	14.857	1,048
2021-12-16	21.600	22.000	21.600	21.800	14.721	360
2021-12-15	22.300	22.300	21.500	21.500	14.519	1,266
2021-12-14	22.500	22.500	22.000	22.200	14.992	2,645
2021-12-13	22.600	22.600	22.400	22.400	15.127	125
2021-12-10	22.600	22.700	22.400	22.400	15.127	2,410
2021-12-09	22.600	23.100	22.400	22.400	15.127	1,767
2021-12-08	22.600	22.800	22.000	22.200	14.992	7,324
2021-12-07	22.200	22.900	22.200	22.500	15.194	6,179
2021-12-06	22.900	22.900	22.200	22.400	15.127	5,653
2021-12-03	22.600	22.700	22.500	22.600	15.262	888
2021-12-02	22.200	22.700	22.200	22.500	15.194	317
2021-12-01	22.100	22.600	22.000	22.400	15.127	1,724
2021-11-30	22.700	22.700	21.200	21.800	14.721	4,015
2021-11-29	21.300	22.500	21.300	22.500	15.194	2,216
2021-11-26	23.000	23.000	21.000	21.000	14.181	6,684
2021-11-25	22.900	23.300	22.900	23.000	15.532	931
2021-11-24	22.900	23.500	22.700	22.700	15.329	2,332
2021-11-23	22.900	22.900	22.700	22.700	15.329	853
2021-11-22	22.800	23.200	22.800	23.200	15.667	485
2021-11-19	23.900	23.900	23.100	23.100	15.599	576
2021-11-18	24.700	24.700	24.000	24.000	16.207	1,517
2021-11-17	23.900	24.600	23.900	24.500	16.545	3,973
2021-11-16	24.900	25.000	23.400	23.600	15.937	8,005
2021-11-15	25.100	25.200	24.600	25.100	16.950	1,769
2021-11-12	24.800	25.300	24.600	25.300	17.085	1,913
2021-11-11	25.300	25.600	24.800	25.000	16.882	3,411
2021-11-10	25.500	25.500	25.100	25.400	17.153	973

← NewerPage 21 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.