Bijou Brigitte modische Accessoires Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	34.850	35.100	34.300	35.000	28.462	1,959
2024-11-21	34.500	35.000	34.200	34.650	28.177	1,818
2024-11-20	35.050	35.050	34.500	34.500	28.055	1,626
2024-11-19	35.100	35.100	34.800	35.000	28.462	998
2024-11-18	35.000	35.150	34.750	34.750	28.258	1,292
2024-11-15	35.100	35.200	34.600	34.750	28.258	1,150
2024-11-14	35.000	35.100	34.550	34.800	28.299	3,587
2024-11-13	35.050	35.300	34.600	34.600	28.136	4,700
2024-11-12	34.550	35.100	34.550	34.550	28.096	1,338
2024-11-11	35.050	35.600	34.550	34.550	28.096	2,947
2024-11-08	34.650	35.450	34.600	35.450	28.827	3,559
2024-11-07	34.000	34.650	33.750	34.600	28.136	2,421
2024-11-06	35.000	35.100	33.400	33.950	27.608	1,598
2024-11-05	34.200	34.550	34.200	34.550	28.096	101
2024-11-04	34.250	34.400	33.600	33.700	27.404	1,839
2024-11-01	34.950	35.400	34.150	34.150	27.770	2,756
2024-10-31	34.900	35.000	34.600	35.000	28.462	947
2024-10-30	34.950	35.000	34.650	34.900	28.380	733
2024-10-29	34.950	35.000	34.650	34.950	28.421	860
2024-10-28	34.600	34.950	34.600	34.950	28.421	718
2024-10-25	34.900	35.000	34.350	34.600	28.136	2,231
2024-10-24	35.050	35.350	34.700	34.900	28.380	1,328
2024-10-23	34.950	35.300	34.700	34.850	28.340	1,290
2024-10-22	34.500	35.000	34.500	34.550	28.096	996
2024-10-21	35.100	35.250	34.250	34.500	28.055	2,946
2024-10-18	35.450	35.450	34.800	35.050	28.502	584
2024-10-17	35.850	35.850	35.150	35.250	28.665	2,625
2024-10-16	35.550	35.850	35.450	35.700	29.031	2,161
2024-10-15	35.100	35.450	34.550	35.450	28.827	463
2024-10-14	34.900	35.150	34.700	35.050	28.502	1,577
2024-10-11	35.000	35.150	34.600	34.900	28.380	2,080
2024-10-10	34.950	35.000	34.600	35.000	28.462	2,455
2024-10-09	34.500	34.900	34.500	34.900	28.380	1,791
2024-10-08	35.000	35.000	34.000	34.800	28.299	962
2024-10-07	35.350	35.350	34.700	35.000	28.462	2,712
2024-10-04	35.600	35.700	35.200	35.450	28.827	1,202
2024-10-03	35.600	35.700	35.350	35.600	28.949	1,332
2024-10-02	35.600	35.600	35.300	35.600	28.949	562
2024-10-01	34.600	35.600	34.400	35.600	28.949	6,470
2024-09-30	34.550	34.850	34.250	34.800	28.299	2,217
2024-09-27	34.550	34.550	34.200	34.200	27.811	1,944
2024-09-26	35.250	35.250	34.500	34.500	28.055	3,016
2024-09-25	35.650	35.650	35.100	35.250	28.665	1,368
2024-09-24	35.600	35.750	35.150	35.650	28.990	3,761
2024-09-23	36.200	36.200	35.500	35.600	28.949	1,259
2024-09-20	35.050	36.600	35.050	35.850	29.153	9,845
2024-09-19	35.450	35.550	34.750	35.200	28.624	2,928
2024-09-18	35.400	35.600	35.050	35.450	28.827	2,913
2024-09-17	35.400	35.500	35.050	35.400	28.787	3,827
2024-09-16	34.900	35.400	34.850	35.400	28.787	3,386
2024-09-13	34.950	35.300	34.750	34.900	28.380	6,350
2024-09-12	34.150	34.950	34.050	34.950	28.421	2,535
2024-09-11	34.100	34.250	34.000	34.050	27.689	1,350
2024-09-10	33.800	34.100	33.800	34.050	27.689	368
2024-09-09	34.350	34.350	33.550	33.550	27.282	2,842
2024-09-06	34.050	35.650	33.900	34.150	27.770	3,601
2024-09-05	34.550	34.550	33.500	33.600	27.323	3,354
2024-09-04	34.300	34.550	34.100	34.500	28.055	2,925
2024-09-03	34.400	34.400	34.100	34.300	27.892	1,292
2024-09-02	34.700	35.100	34.000	34.350	27.933	3,356

← NewerPage 9 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.