Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	50.800	50.800	48.700	50.200	39.445	681
2023-06-21	50.200	51.800	50.000	50.792	39.910	2,417
2023-06-20	56.600	56.600	53.800	53.800	40.702	715
2023-06-19	57.800	58.000	57.200	57.628	43.598	369
2023-06-16	56.400	58.000	56.400	57.400	43.425	635
2023-06-15	58.800	58.800	55.600	56.200	42.518	570
2023-06-14	58.000	59.000	58.000	58.302	44.108	359
2023-06-13	56.600	59.400	56.202	56.202	42.519	1,749
2023-06-12	55.800	55.800	55.200	55.200	41.761	37
2023-06-09	54.200	54.200	54.200	54.200	41.004	86
2023-06-08	56.000	56.000	54.000	54.000	40.853	550
2023-06-07	55.200	56.000	55.200	55.800	42.215	496
2023-06-06	55.200	55.200	55.200	55.200	41.761	5
2023-06-05	55.000	55.000	55.000	55.000	41.610	25
2023-06-02	54.400	54.400	54.400	54.400	41.156	5
2023-06-01	52.600	54.400	52.600	54.400	41.156	451
2023-05-31	54.200	54.200	53.600	53.600	40.551	142
2023-05-30	54.000	54.400	53.900	54.102	40.930	905
2023-05-26	55.000	55.000	54.400	54.400	41.156	336
2023-05-25	55.600	55.600	55.600	55.600	42.064	132
2023-05-24	54.200	54.200	53.400	53.921	40.794	552
2023-05-23	54.400	54.798	54.400	54.798	41.456	13
2023-05-22	55.000	55.000	54.600	54.600	41.307	355
2023-05-18	54.400	54.800	54.400	54.751	41.421	188
2023-05-17	54.800	55.200	54.600	54.600	41.307	114
2023-05-16	55.000	55.000	54.800	54.800	41.458	198
2023-05-15	53.600	55.000	53.600	54.800	41.458	291
2023-05-11	57.000	57.000	55.600	56.200	42.518	280
2023-05-10	55.800	57.000	55.800	57.000	43.123	96
2023-05-09	56.000	57.000	56.000	56.600	42.820	209
2023-05-04	54.000	55.400	54.000	55.200	41.761	956
2023-05-03	53.600	53.600	53.000	53.397	40.397	531
2023-05-02	54.200	54.400	54.000	54.000	40.853	1,003
2023-04-28	52.600	55.000	52.600	55.000	41.610	894
2023-04-27	55.600	55.600	55.600	55.600	42.064	100
2023-04-26	53.600	54.400	53.600	54.400	41.156	373
2023-04-25	56.200	56.200	53.000	53.600	40.551	495
2023-04-24	56.000	56.800	56.000	56.800	42.971	102
2023-04-21	56.800	56.800	56.200	56.314	42.604	304
2023-04-20	56.600	57.400	56.200	56.800	42.971	270
2023-04-19	55.600	56.200	55.600	56.000	42.366	677
2023-04-18	55.000	55.000	54.200	54.799	41.458	1,193
2023-04-17	53.000	53.000	53.000	53.000	40.097	526
2023-04-14	52.400	53.000	52.400	52.600	39.794	313
2023-04-13	52.000	52.600	52.000	52.200	39.491	658
2023-04-12	52.000	52.000	52.000	52.000	39.340	165
2023-04-11	49.800	50.000	49.800	49.805	37.679	119
2023-04-06	49.200	49.900	48.700	49.900	37.751	212
2023-04-05	48.700	49.100	48.408	48.408	36.623	490
2023-04-03	48.200	48.200	47.500	47.607	36.017	171
2023-03-30	48.000	48.200	47.900	47.900	36.238	343
2023-03-29	46.800	47.800	46.800	47.200	35.709	793
2023-03-28	45.400	46.800	43.000	45.607	34.503	1,646
2023-03-27	44.300	45.600	44.300	45.600	34.498	844
2023-03-24	44.000	44.000	44.000	44.000	33.288	96
2023-03-23	43.600	43.725	43.600	43.725	33.079	183
2023-03-22	43.700	43.700	43.700	43.700	33.061	2
2023-03-21	44.700	44.774	44.500	44.774	33.873	349
2023-03-20	43.000	44.500	43.000	44.100	33.363	336
2023-03-17	45.400	45.400	43.000	43.200	32.683	404

← NewerPage 11 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.