Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	35.450	37.000	35.150	37.000	30.088	1,653
2025-02-20	36.200	36.250	35.050	35.050	28.502	4,211
2025-02-19	37.250	37.400	35.900	36.000	29.275	6,164
2025-02-18	36.750	37.450	36.500	36.900	30.007	4,341
2025-02-17	37.450	38.200	36.600	36.600	29.763	3,757
2025-02-14	37.500	37.500	37.100	37.500	30.494	1,347
2025-02-13	38.200	38.600	37.350	37.500	30.494	2,930
2025-02-12	38.150	38.850	38.000	38.000	30.901	2,929
2025-02-11	37.750	38.100	37.700	38.100	30.982	74
2025-02-10	37.350	38.350	37.350	37.700	30.657	1,627
2025-02-07	37.800	38.150	37.350	37.350	30.373	1,763
2025-02-06	37.250	37.600	37.250	37.450	30.454	645
2025-02-05	37.850	37.850	36.700	37.250	30.291	2,510
2025-02-04	38.600	38.600	37.850	37.850	30.779	1,767
2025-02-03	36.850	38.450	36.850	38.150	31.023	3,330
2025-01-31	37.450	38.000	37.200	37.600	30.576	1,561
2025-01-30	38.100	38.100	37.750	37.850	30.779	2,076
2025-01-29	37.500	38.500	37.450	38.250	31.104	3,346
2025-01-28	37.050	38.400	36.850	37.900	30.820	4,936
2025-01-27	37.650	37.650	35.800	36.500	29.681	3,243
2025-01-24	37.100	38.000	37.000	37.900	30.820	2,986
2025-01-23	36.900	37.050	36.550	37.050	30.129	3,580
2025-01-22	36.450	36.950	36.450	36.700	29.844	5,141
2025-01-21	36.550	37.250	36.050	36.150	29.397	3,839
2025-01-20	36.400	36.800	36.350	36.550	29.722	1,295
2025-01-17	35.800	36.600	35.800	36.350	29.559	1,835
2025-01-16	35.950	36.000	35.800	35.800	29.112	784
2025-01-15	35.450	35.950	35.300	35.850	29.153	2,339
2025-01-14	35.850	36.200	35.250	35.500	28.868	2,382
2025-01-13	35.250	35.900	35.250	35.900	29.193	3,284
2025-01-10	36.000	36.000	35.050	35.350	28.746	1,945
2025-01-09	35.850	36.350	35.850	36.200	29.437	1,686
2025-01-08	35.800	36.600	35.700	35.950	29.234	2,914
2025-01-07	35.600	35.800	34.750	35.800	29.112	3,268
2025-01-06	35.050	35.750	35.000	35.250	28.665	4,357
2025-01-03	34.500	35.250	34.500	35.250	28.665	3,549
2025-01-02	34.450	34.600	34.200	34.550	28.096	2,874
2024-12-30	34.200	34.200	33.800	34.150	27.770	2,274
2024-12-27	33.850	34.300	33.850	34.200	27.811	2,886
2024-12-23	34.600	35.050	33.800	33.800	27.486	5,281
2024-12-20	34.400	34.400	33.800	34.250	27.852	5,284
2024-12-19	34.700	34.900	34.400	34.400	27.974	2,072
2024-12-18	34.700	35.050	34.700	34.700	28.218	2,427
2024-12-17	34.950	34.950	33.500	34.550	28.096	7,028
2024-12-16	35.000	35.050	34.700	35.050	28.502	2,564
2024-12-13	35.000	35.000	34.750	35.000	28.462	4,515
2024-12-12	34.950	35.100	34.750	35.050	28.502	3,848
2024-12-11	34.950	35.100	34.850	35.100	28.543	3,446
2024-12-10	34.950	35.000	34.150	34.950	28.421	2,258
2024-12-09	34.950	35.300	34.700	35.000	28.462	4,586
2024-12-06	35.200	35.300	34.600	34.850	28.340	2,460
2024-12-05	34.550	35.200	34.550	35.200	28.624	3,035
2024-12-04	34.750	35.100	34.050	34.500	28.055	6,808
2024-12-03	34.700	34.700	33.300	34.650	28.177	3,612
2024-12-02	34.650	35.000	34.450	34.750	28.258	2,973
2024-11-29	34.900	35.000	34.700	34.950	28.421	879
2024-11-28	34.850	34.950	34.500	34.900	28.380	1,463
2024-11-27	34.700	35.000	34.500	34.850	28.340	2,964
2024-11-26	34.850	35.000	34.350	34.350	27.933	1,422
2024-11-25	35.000	35.000	34.200	34.300	27.892	1,039

← NewerPage 8 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.