Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	44.200	44.800	43.400	44.700	36.349	15,547
2025-05-20	44.700	44.700	44.100	44.400	36.105	5,047
2025-05-19	44.500	44.500	43.600	44.400	36.105	9,402
2025-05-16	44.000	44.800	43.600	44.000	35.780	17,798
2025-05-15	43.500	44.200	43.300	43.900	35.699	14,085
2025-05-14	43.500	44.200	43.400	43.600	35.455	13,896
2025-05-13	40.800	44.000	40.800	43.700	35.536	18,468
2025-05-12	41.700	42.100	41.100	41.200	33.503	5,585
2025-05-09	42.200	42.300	41.800	42.000	34.154	1,816
2025-05-08	42.600	42.600	41.900	42.000	34.154	3,746
2025-05-07	43.200	43.200	42.200	42.400	34.479	2,825
2025-05-06	42.800	42.900	42.500	42.900	34.886	5,857
2025-05-05	43.200	43.300	42.700	43.200	35.130	5,549
2025-05-02	42.800	43.400	42.500	42.700	34.723	7,737
2025-04-30	43.000	43.300	41.600	42.400	34.479	10,869
2025-04-29	42.300	42.900	41.700	42.600	34.642	8,874
2025-04-28	41.800	42.700	41.400	42.700	34.723	8,201
2025-04-25	39.900	41.700	39.900	41.700	33.910	7,609
2025-04-24	41.500	41.700	39.300	39.600	32.202	12,625
2025-04-23	40.900	41.400	39.800	41.300	33.585	6,798
2025-04-22	39.900	40.400	39.300	40.300	32.771	10,776
2025-04-17	39.600	39.800	38.900	39.500	32.121	12,678
2025-04-16	38.300	39.200	37.400	39.200	31.877	8,589
2025-04-15	38.800	39.600	38.300	38.300	31.145	7,419
2025-04-14	38.400	38.900	37.200	38.500	31.308	12,088
2025-04-11	36.400	38.900	36.400	38.200	31.064	9,256
2025-04-10	37.900	37.900	35.800	35.800	29.112	6,917
2025-04-09	35.600	35.700	35.200	35.400	28.787	12,502
2025-04-08	35.900	36.400	35.500	35.600	28.949	12,621
2025-04-07	35.500	35.900	34.400	35.300	28.705	15,626
2025-04-04	38.050	38.050	36.400	37.350	30.373	7,036
2025-04-03	38.350	38.400	37.350	38.000	30.901	8,770
2025-04-02	38.500	38.600	37.950	38.350	31.186	9,384
2025-04-01	38.300	39.250	37.900	38.450	31.267	10,239
2025-03-31	39.350	39.350	37.500	37.900	30.820	12,022
2025-03-28	39.050	39.350	38.650	38.950	31.674	9,673
2025-03-27	37.950	39.800	37.950	39.050	31.755	8,834
2025-03-26	37.800	38.200	37.300	38.100	30.982	4,812
2025-03-25	37.800	38.150	37.650	37.800	30.738	3,434
2025-03-24	37.350	38.650	37.300	37.750	30.698	16,246
2025-03-21	37.900	38.000	37.150	37.200	30.251	5,632
2025-03-20	36.600	37.550	36.500	37.550	30.535	5,853
2025-03-19	36.950	37.700	36.200	36.400	29.600	5,397
2025-03-18	35.500	37.050	35.500	36.800	29.925	5,382
2025-03-17	35.400	36.100	34.650	36.100	29.356	5,619
2025-03-14	35.100	35.500	34.200	35.100	28.543	8,093
2025-03-13	35.350	35.550	34.800	34.800	28.299	3,646
2025-03-12	35.100	35.400	34.800	35.150	28.584	5,522
2025-03-11	34.900	35.200	34.850	34.850	28.340	3,497
2025-03-10	35.100	35.450	34.850	35.100	28.543	1,620
2025-03-07	35.000	35.900	34.800	35.200	28.624	4,383
2025-03-06	35.500	35.500	34.550	34.900	28.380	4,095
2025-03-05	35.100	35.550	35.000	35.450	28.827	2,324
2025-03-04	35.500	35.500	34.700	35.100	28.543	2,794
2025-03-03	35.850	35.850	35.000	35.450	28.827	5,228
2025-02-28	36.800	36.800	35.800	35.800	29.112	4,534
2025-02-27	36.500	36.500	35.850	36.450	29.641	2,046
2025-02-26	37.000	37.000	36.000	36.550	29.722	2,424
2025-02-25	36.950	36.950	35.900	36.600	29.763	2,183
2025-02-24	37.050	37.050	36.500	36.700	29.844	1,190

← NewerPage 7 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.