Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	40.000	40.500	39.900	40.500	35.845	602
2025-11-04	40.500	40.500	40.000	40.400	35.756	1,215
2025-11-03	40.500	41.000	40.100	40.900	36.199	751
2025-10-31	40.600	41.000	40.300	40.700	36.022	1,070
2025-10-30	40.600	40.800	40.400	40.600	35.933	277
2025-10-29	40.800	41.100	40.800	41.100	36.376	200
2025-10-28	40.900	41.100	40.500	41.100	36.376	1,357
2025-10-27	41.200	41.200	40.500	40.500	35.845	269
2025-10-24	40.900	41.200	40.600	41.200	36.464	245
2025-10-23	41.200	41.400	40.000	41.400	36.641	1,966
2025-10-22	40.700	41.400	40.200	40.700	36.022	1,209
2025-10-21	41.200	41.500	40.300	40.500	35.845	1,038
2025-10-20	40.800	41.300	40.800	41.000	36.287	995
2025-10-17	40.500	41.100	40.500	41.100	36.376	401
2025-10-16	40.500	41.500	40.000	41.000	36.287	3,025
2025-10-15	40.700	40.900	40.300	40.900	36.199	2,575
2025-10-14	40.400	40.400	40.100	40.300	35.668	279
2025-10-13	40.700	40.700	40.000	40.100	35.491	2,339
2025-10-10	41.200	41.200	40.900	41.200	36.464	614
2025-10-09	40.800	41.200	40.800	41.200	36.464	1,397
2025-10-08	41.000	41.200	40.700	41.200	36.464	2,103
2025-10-07	41.400	41.400	41.000	41.400	36.641	2,302
2025-10-06	41.200	41.300	40.900	41.300	36.553	794
2025-10-03	41.600	41.600	41.200	41.500	36.730	253
2025-10-02	41.200	41.400	41.000	41.400	36.641	1,294
2025-10-01	40.600	41.000	40.400	40.800	36.110	1,904
2025-09-30	40.400	40.500	39.700	40.500	35.845	6,838
2025-09-29	40.400	40.500	40.200	40.300	35.668	1,440
2025-09-26	40.900	41.000	40.300	40.400	35.756	1,551
2025-09-25	41.600	41.600	40.400	40.400	35.756	2,833
2025-09-24	41.000	42.000	41.000	41.600	36.818	3,318
2025-09-23	40.200	41.000	40.200	40.900	36.199	1,639
2025-09-22	40.000	40.100	39.700	40.100	35.491	8,606
2025-09-19	39.800	40.000	39.600	40.000	35.402	6,049
2025-09-18	39.300	39.900	39.200	39.500	34.960	505
2025-09-17	39.000	39.900	38.900	39.500	34.960	1,995
2025-09-16	39.500	39.800	38.800	39.400	34.871	2,532
2025-09-15	39.500	39.500	39.100	39.100	34.606	921
2025-09-12	39.900	39.900	39.500	39.500	34.960	256
2025-09-11	39.700	39.900	39.300	39.500	34.960	2,198
2025-09-10	39.300	40.000	39.200	39.200	34.694	2,108
2025-09-09	39.500	39.900	39.100	39.100	34.606	1,103
2025-09-08	39.500	40.000	39.300	39.400	34.871	2,476
2025-09-05	39.000	39.500	38.600	39.500	34.960	1,309
2025-09-04	38.500	39.000	38.400	38.700	34.252	1,126
2025-09-03	38.200	39.400	38.200	38.700	34.252	3,344
2025-09-02	38.500	38.800	38.200	38.400	33.986	2,273
2025-09-01	39.500	39.500	38.500	38.500	34.075	1,645
2025-08-29	38.900	39.500	38.800	39.400	34.871	2,055
2025-08-28	39.300	39.900	39.000	39.000	34.517	2,958
2025-08-27	38.900	39.500	38.800	39.300	34.783	1,489
2025-08-26	39.000	39.100	38.800	38.900	34.429	903
2025-08-25	39.100	39.700	38.700	39.100	34.606	1,844
2025-08-22	37.900	39.400	37.700	39.400	34.871	2,701
2025-08-21	38.500	38.600	38.000	38.000	33.632	1,748
2025-08-20	38.100	38.500	38.100	38.100	33.721	428
2025-08-19	38.500	38.600	38.100	38.200	33.809	614
2025-08-18	38.100	38.500	38.100	38.500	34.075	2,087
2025-08-15	38.500	38.500	37.800	38.200	33.809	2,161
2025-08-14	38.300	38.300	38.100	38.300	33.898	951

← NewerPage 5 of 22 · 1,278 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.