Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	33.900	33.900	33.300	33.300	26.165	804
2023-09-15	33.900	34.000	33.795	33.795	26.554	326
2023-09-14	34.100	34.100	33.500	33.698	26.478	620
2023-09-13	33.900	34.000	33.800	33.800	26.558	385
2023-09-12	34.200	34.200	33.900	33.900	26.637	735
2023-09-11	34.300	34.500	34.300	34.327	26.973	162
2023-09-08	34.400	34.800	34.300	34.568	27.161	983
2023-09-07	34.300	35.200	33.700	34.093	26.789	3,628
2023-09-06	34.300	34.300	33.400	33.497	26.320	1,367
2023-09-05	34.600	34.800	34.200	34.600	27.187	1,698
2023-09-04	34.800	34.800	34.600	34.766	27.317	99
2023-09-01	34.900	35.200	34.795	34.999	27.500	755
2023-08-31	35.200	35.400	34.900	35.005	27.505	1,167
2023-08-30	35.200	35.200	35.100	35.100	27.580	74
2023-08-29	36.300	36.300	35.100	35.400	27.816	1,913
2023-08-25	35.000	35.500	35.000	35.400	27.816	574
2023-08-24	35.900	35.900	35.600	35.600	27.973	23
2023-08-23	36.600	36.800	36.200	36.504	28.683	433
2023-08-22	36.300	36.500	35.904	35.904	28.211	479
2023-08-21	36.500	36.600	36.000	36.104	28.368	1,346
2023-08-18	36.400	37.000	36.400	36.900	28.994	183
2023-08-17	42.000	42.000	35.300	35.500	27.894	2,103
2023-08-16	43.100	43.400	43.100	43.300	34.023	148
2023-08-15	42.700	42.700	42.700	42.700	33.552	22
2023-08-14	42.400	42.700	42.400	42.667	33.526	661
2023-08-11	42.600	43.400	41.900	43.163	33.915	1,063
2023-08-10	44.000	44.000	43.398	43.398	34.100	856
2023-08-09	42.800	43.700	42.500	43.700	34.337	1,030
2023-08-08	42.200	42.400	42.200	42.400	33.316	521
2023-08-07	44.400	44.400	43.300	43.300	34.023	268
2023-08-04	44.100	44.800	44.100	44.798	35.200	650
2023-08-03	45.300	45.300	44.100	44.100	34.652	376
2023-08-02	46.000	46.000	45.600	45.800	35.987	119
2023-08-01	45.900	46.300	45.900	46.200	36.302	94
2023-07-31	45.600	46.000	45.600	45.607	35.836	220
2023-07-28	45.600	46.100	45.600	46.000	36.145	132
2023-07-27	45.500	46.000	45.500	45.793	35.982	406
2023-07-26	45.700	45.800	45.679	45.679	35.892	1,282
2023-07-25	46.600	46.600	45.500	45.700	35.909	184
2023-07-24	46.000	47.000	45.800	46.854	36.815	1,308
2023-07-21	45.800	45.800	45.500	45.679	35.892	350
2023-07-20	46.400	46.600	46.400	46.500	36.537	1,504
2023-07-19	45.700	47.200	45.300	46.798	36.772	1,634
2023-07-18	46.700	46.700	45.800	45.993	36.139	2,551
2023-07-17	47.300	47.300	46.700	46.900	36.852	113
2023-07-14	48.300	48.300	48.000	48.253	37.914	1,958
2023-07-13	48.900	48.900	48.700	48.800	38.345	149
2023-07-12	48.200	49.100	47.900	48.867	38.397	1,507
2023-07-11	46.800	47.800	46.300	47.505	37.327	2,193
2023-07-10	46.800	46.800	46.800	46.800	36.773	162
2023-07-07	47.700	47.900	47.400	47.400	37.245	606
2023-07-06	49.100	49.100	48.500	48.600	38.187	1,555
2023-07-05	49.000	49.200	49.000	49.000	38.502	238
2023-07-04	49.300	49.700	49.300	49.700	39.052	53
2023-07-03	49.000	49.600	48.800	49.600	38.973	1,545
2023-06-30	48.800	49.700	48.800	49.200	38.659	1,310
2023-06-28	49.000	49.000	48.600	48.998	38.500	540
2023-06-27	47.700	48.800	47.200	48.698	38.265	1,329
2023-06-26	47.500	48.200	47.500	47.600	37.402	687
2023-06-23	49.600	49.600	48.800	48.898	38.422	218

← NewerPage 10 of 15 · 872 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.