Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	38.300	38.500	38.000	38.200	33.809	5,210
2025-08-12	38.500	39.000	38.100	38.600	34.163	2,130
2025-08-11	38.800	38.800	38.100	38.600	34.163	2,968
2025-08-08	39.100	39.500	38.400	38.600	34.163	2,277
2025-08-07	38.800	39.400	38.600	39.400	34.871	2,401
2025-08-06	38.700	39.000	38.500	38.700	34.252	2,764
2025-08-05	38.200	38.900	37.900	38.700	34.252	3,011
2025-08-04	37.900	38.600	37.700	38.500	34.075	1,459
2025-08-01	38.500	38.600	37.600	37.600	33.278	4,855
2025-07-31	38.400	38.500	37.500	38.400	33.986	3,298
2025-07-30	38.400	38.500	37.800	38.200	33.809	3,363
2025-07-29	38.200	38.500	38.000	38.400	33.986	371
2025-07-28	38.300	38.600	37.900	38.500	34.075	2,257
2025-07-25	38.600	38.800	37.900	38.100	33.721	1,617
2025-07-24	38.600	38.900	38.500	38.700	34.252	2,346
2025-07-23	38.600	38.800	38.400	38.800	34.340	2,453
2025-07-22	38.400	38.500	37.900	38.000	33.632	4,913
2025-07-21	38.700	38.800	38.000	38.100	33.721	3,467
2025-07-18	38.300	38.600	38.100	38.400	33.986	1,547
2025-07-17	38.000	38.500	37.800	38.500	34.075	2,580
2025-07-16	37.500	38.000	37.300	37.700	33.367	2,419
2025-07-15	38.200	38.200	37.500	37.700	33.367	6,281
2025-07-14	38.500	38.900	37.900	38.000	33.632	5,766
2025-07-11	38.300	38.400	37.600	38.300	33.898	5,372
2025-07-10	38.600	38.600	38.100	38.500	34.075	1,382
2025-07-09	38.400	38.600	38.200	38.400	33.986	2,723
2025-07-08	37.900	38.200	37.800	38.200	33.809	1,324
2025-07-07	37.400	37.800	37.400	37.800	33.455	542
2025-07-04	38.000	38.000	37.300	37.400	33.101	3,191
2025-07-03	37.900	38.000	37.400	37.900	33.544	1,347
2025-07-02	38.400	38.500	37.700	37.800	33.455	939
2025-07-01	39.300	39.500	38.400	38.500	34.075	7,411
2025-06-30	38.400	39.300	38.200	39.300	34.783	5,027
2025-06-27	37.500	38.700	37.400	38.200	33.809	4,989
2025-06-26	38.500	38.800	37.100	37.400	33.101	5,429
2025-06-25	39.900	39.900	38.200	38.300	33.898	15,382
2025-06-24	43.500	43.500	42.700	43.100	35.048	8,135
2025-06-23	43.500	44.000	42.800	42.900	34.886	14,117
2025-06-20	45.100	45.100	42.800	43.500	35.374	21,044
2025-06-19	44.900	45.300	44.400	44.700	36.349	7,422
2025-06-18	45.400	46.100	44.600	44.700	36.349	6,137
2025-06-17	45.300	46.000	44.400	45.000	36.593	8,872
2025-06-16	44.800	46.100	44.700	45.300	36.837	4,691
2025-06-13	46.000	46.100	43.700	44.300	36.024	7,449
2025-06-12	46.000	46.300	45.800	46.000	37.407	10,226
2025-06-11	45.500	46.500	45.500	46.300	37.651	8,463
2025-06-10	45.000	46.300	44.500	45.600	37.081	23,879
2025-06-09	44.900	45.000	44.500	45.000	36.593	4,567
2025-06-06	44.600	45.000	44.200	44.400	36.105	12,463
2025-06-05	44.400	44.600	44.300	44.600	36.268	6,700
2025-06-04	44.300	44.700	44.200	44.300	36.024	6,884
2025-06-03	44.500	44.500	44.000	44.500	36.187	4,580
2025-06-02	44.200	44.400	43.900	44.000	35.780	8,490
2025-05-30	44.100	44.600	43.600	44.600	36.268	7,336
2025-05-29	43.900	44.300	43.700	44.000	35.780	10,217
2025-05-28	43.900	44.100	43.500	43.700	35.536	8,820
2025-05-27	43.700	43.900	43.500	43.500	35.374	3,946
2025-05-26	43.100	43.900	43.100	43.800	35.618	4,343
2025-05-23	43.800	43.800	42.500	43.000	34.967	8,822
2025-05-22	44.200	44.200	42.600	43.300	35.211	10,192

← NewerPage 6 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.