Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	39.200	45.200	39.200	43.324	32.777	1,204
2023-03-15	40.700	40.700	39.200	39.700	30.035	255
2023-03-14	38.794	38.794	38.794	38.794	29.349	14
2023-03-13	39.000	39.000	38.800	38.800	29.354	45
2023-03-10	39.500	39.500	39.400	39.400	29.808	15
2023-03-09	40.700	40.700	40.700	40.700	30.791	140
2023-03-07	41.200	41.200	41.100	41.100	31.094	28
2023-03-06	40.306	40.306	40.306	40.306	30.493	19
2023-03-03	41.300	41.300	40.700	40.700	30.791	31
2023-03-02	40.600	40.600	40.600	40.600	30.716	327
2023-03-01	39.500	40.300	39.306	40.300	30.489	129
2023-02-28	39.100	39.100	39.100	39.100	29.581	26
2023-02-27	38.600	39.200	38.600	39.200	29.656	322
2023-02-24	39.500	39.500	38.800	38.800	29.354	63
2023-02-23	38.800	38.800	38.800	38.800	29.354	2
2023-02-22	39.600	39.800	39.100	39.799	30.109	13
2023-02-20	40.600	40.800	40.600	40.800	30.867	1,597
2023-02-17	40.900	40.900	40.750	40.750	30.829	200
2023-02-16	39.900	39.900	39.900	39.900	30.186	219
2023-02-15	40.700	40.700	40.499	40.499	30.639	49
2023-02-14	40.600	40.900	39.400	39.400	29.808	385
2023-02-13	41.400	41.400	40.600	40.900	30.942	662
2023-02-10	41.900	41.900	41.800	41.800	31.623	105
2023-02-09	43.900	43.900	43.400	43.400	32.834	364
2023-02-07	41.400	42.000	41.100	41.600	31.472	288
2023-02-06	42.800	42.800	40.600	41.100	31.094	903
2023-02-03	43.000	43.000	43.000	43.000	32.531	89
2023-02-02	43.700	44.007	43.700	44.007	33.293	312
2023-02-01	43.600	43.900	43.000	43.507	32.914	887
2023-01-31	43.300	44.000	43.300	43.582	32.971	711
2023-01-30	44.000	44.000	43.700	43.700	33.061	528
2023-01-27	43.500	43.600	43.447	43.447	32.869	735
2023-01-26	43.500	43.500	43.500	43.500	32.909	140
2023-01-25	42.800	42.900	42.706	42.706	32.309	274
2023-01-24	43.800	43.900	43.600	43.800	33.136	285
2023-01-23	43.500	43.549	43.400	43.549	32.946	756
2023-01-20	42.900	43.000	42.900	43.000	32.531	111
2023-01-19	41.800	42.600	41.600	41.700	31.548	611
2023-01-18	42.000	42.000	41.700	41.900	31.699	321
2023-01-17	43.400	43.400	42.500	42.827	32.400	328
2023-01-16	43.100	43.100	43.100	43.100	32.607	10
2023-01-13	41.400	42.900	41.400	41.800	31.623	453
2023-01-12	41.000	41.000	41.000	41.000	31.018	10
2023-01-11	41.400	41.400	41.400	41.400	31.321	100
2023-01-10	41.300	41.300	41.300	41.300	31.245	33
2023-01-09	41.500	41.500	41.400	41.400	31.321	144
2023-01-06	41.600	41.600	41.300	41.300	31.245	287
2023-01-05	42.300	42.300	40.500	40.500	30.640	315
2023-01-04	41.900	41.900	41.900	41.900	31.699	126
2023-01-03	42.900	42.900	42.400	42.400	32.077	182
2022-12-30	42.800	42.800	42.700	42.700	32.304	43
2022-12-29	42.100	42.400	42.000	42.100	31.850	33
2022-12-23	41.200	42.000	41.200	41.500	31.396	558
2022-12-22	39.700	39.700	39.100	39.100	29.581	24
2022-12-19	39.200	39.200	39.200	39.200	29.656	113
2022-12-15	39.000	39.100	39.000	39.100	29.581	144
2022-12-14	40.000	40.000	39.500	39.500	29.883	281
2022-12-13	40.200	40.400	38.800	38.800	29.354	640
2022-12-12	38.500	39.000	38.300	38.800	29.354	174
2022-12-09	38.500	39.000	38.500	39.000	29.505	339

← NewerPage 12 of 15 · 867 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.