Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	46.400	46.900	46.000	46.000	46.000	18
2026-07-06	45.500	46.400	44.800	46.128	46.128	1,360
2026-07-03	46.000	46.000	44.977	46.000	46.000	2,398
2026-07-02	45.800	46.200	45.500	45.800	45.800	2
2026-07-01	46.800	46.800	45.800	46.200	46.200	8
2026-06-30	46.500	46.500	45.900	45.900	45.900	81
2026-06-29	46.400	47.300	45.400	46.800	46.800	53
2026-06-26	45.700	46.000	45.000	46.000	46.000	5
2026-06-25	45.600	46.600	45.600	45.900	45.900	11
2026-06-24	46.200	46.700	44.800	45.000	45.000	32
2026-06-23	53.000	53.200	52.200	52.400	48.900	23
2026-06-22	54.000	54.000	51.400	51.400	47.967	11
2026-06-19	53.400	53.800	53.200	53.800	50.207	153
2026-06-18	53.800	53.800	52.400	53.000	49.460	962
2026-06-17	54.000	54.000	53.800	53.800	50.207	349
2026-06-16	54.400	54.800	54.400	54.800	51.140	4
2026-06-15	55.000	55.000	54.000	55.000	51.326	2
2026-06-12	55.000	55.000	54.000	54.600	50.953	6
2026-06-11	55.000	55.000	54.600	54.800	51.140	91
2026-06-10	54.800	54.800	54.200	54.200	50.580	1
2026-06-09	54.600	54.600	54.000	54.000	50.393	36
2026-06-08	55.000	55.400	54.400	55.200	51.513	12
2026-06-05	54.000	54.600	54.000	54.600	50.953	1
2026-06-04	55.800	55.800	53.200	53.200	49.647	47
2026-06-03	54.200	55.400	54.200	55.200	51.513	15
2026-06-02	55.400	55.800	54.800	54.800	51.140	2
2026-06-01	55.000	56.000	53.200	53.200	49.647	546
2026-05-29	54.600	54.800	54.200	54.800	51.140	157
2026-05-28	54.000	54.800	53.800	54.600	50.953	204
2026-05-27	53.400	54.000	53.400	53.600	50.020	9
2026-05-26	53.200	53.400	53.000	53.400	49.833	2
2026-05-22	52.400	52.400	52.400	52.400	48.900	1
2026-05-21	53.000	53.200	52.800	53.200	49.647	5
2026-05-20	53.200	53.200	52.200	53.000	49.460	12
2026-05-19	52.600	53.200	52.600	52.800	49.273	3
2026-05-18	52.000	53.200	52.000	53.200	49.647	19
2026-05-15	52.000	53.400	52.000	53.000	49.460	3
2026-05-13	52.000	52.000	51.000	51.600	48.153	10
2026-05-12	52.200	52.600	51.200	51.200	47.780	5
2026-05-11	50.000	51.000	50.000	50.392	47.026	5,074
2026-05-08	50.600	50.600	49.500	50.000	46.660	2,173
2026-05-07	50.200	50.200	49.670	50.200	46.847	269
2026-05-06	49.700	50.200	48.700	50.200	46.847	1,336
2026-05-05	49.200	49.800	49.200	49.600	46.287	3
2026-04-30	49.500	50.000	49.100	49.100	45.820	1
2026-04-29	49.500	49.500	49.400	49.400	46.100	1
2026-04-28	49.800	50.024	48.900	49.300	46.007	1,599
2026-04-27	50.600	51.400	50.000	50.000	46.660	11,546
2026-04-24	50.800	51.800	50.600	50.600	47.220	3
2026-04-23	50.000	51.000	49.800	50.600	47.220	14,779
2026-04-22	49.800	50.000	49.300	50.000	46.660	994
2026-04-21	50.800	50.800	49.100	50.000	46.660	1,758
2026-04-20	51.000	51.000	49.800	50.193	46.841	5,518
2026-04-17	50.000	51.400	49.700	49.700	46.380	1
2026-04-16	50.800	51.000	49.900	50.400	47.034	207
2026-04-15	49.300	50.800	48.800	50.200	46.847	7
2026-04-14	47.700	49.200	47.700	49.200	45.914	78
2026-04-13	48.000	48.200	47.200	48.100	44.887	193
2026-04-10	47.500	48.300	47.400	48.300	45.074	6
2026-04-09	46.300	47.400	45.800	47.400	44.234	56

← NewerPage 2 of 15 · 869 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	3.5000 EUR
2025-06-25	3.5000 EUR
2024-06-28	3.5000 EUR
2023-06-21	2.0000 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.