Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	36.200	38.300	36.100	38.100	28.824	533
2022-12-07	36.600	37.000	36.600	37.000	27.992	126
2022-12-05	37.100	37.100	37.100	37.100	28.068	116
2022-12-02	36.700	36.967	36.700	36.967	27.967	106
2022-12-01	37.300	37.300	37.000	37.200	28.143	311
2022-11-30	36.700	36.700	36.700	36.700	27.765	100
2022-11-25	35.700	35.700	35.700	35.700	27.008	3
2022-11-24	35.600	35.600	35.600	35.600	26.933	2
2022-11-15	35.000	35.000	35.000	35.000	26.479	209
2022-11-14	35.300	35.300	34.600	34.600	26.176	10
2022-11-11	34.100	34.100	34.100	34.100	25.798	100
2022-11-10	33.600	33.700	33.400	33.700	25.495	34
2022-11-09	34.700	34.700	33.200	33.200	25.117	130
2022-11-08	34.000	34.000	34.000	34.000	25.722	212
2022-11-02	33.100	33.500	33.100	33.500	25.344	147
2022-11-01	33.100	33.200	33.000	33.000	24.966	590
2022-10-28	33.800	33.800	33.800	33.800	25.571	55
2022-10-27	34.500	34.500	34.500	34.500	26.101	100
2022-10-26	34.700	34.700	34.700	34.700	26.252	1
2022-10-24	34.800	35.000	34.800	35.000	26.479	200
2022-10-20	34.700	35.300	34.700	35.300	26.706	367
2022-10-18	35.000	35.000	35.000	35.000	26.479	222
2022-10-17	34.400	34.400	34.400	34.400	26.025	217
2022-10-14	34.400	34.400	34.400	34.400	26.025	65
2022-10-13	33.800	33.800	33.700	33.700	25.495	312
2022-10-12	33.200	34.000	33.200	34.000	25.722	105
2022-10-11	34.800	34.800	34.800	34.800	26.328	100
2022-10-10	34.300	34.300	34.300	34.300	25.949	2
2022-10-07	33.300	33.300	33.300	33.300	25.193	54
2022-10-06	32.500	32.500	32.500	32.500	24.588	50
2022-10-05	31.700	31.700	31.700	31.700	23.982	92
2022-10-03	30.500	30.500	30.500	30.500	23.074	100
2022-09-29	31.800	31.800	31.800	31.800	24.058	20
2022-09-28	30.900	30.900	30.400	30.400	22.999	101
2022-09-23	32.700	32.700	32.700	32.700	24.739	190
2022-09-21	32.100	32.100	32.100	32.100	24.285	29
2022-09-20	34.700	35.300	32.400	32.400	24.512	314
2022-09-15	34.900	35.000	34.900	35.000	26.479	189
2022-09-14	35.400	35.400	35.400	35.400	26.782	500
2022-09-13	34.400	35.300	34.400	35.300	26.706	448
2022-09-09	35.800	35.850	35.800	35.850	27.122	3
2022-09-08	35.400	35.400	35.400	35.400	26.782	89
2022-09-07	35.600	35.600	34.800	34.800	26.328	604
2022-09-06	36.300	36.300	36.000	36.000	27.235	302
2022-09-05	35.600	35.700	35.600	35.700	27.008	151
2022-09-02	33.300	33.300	33.300	33.300	25.193	2
2022-09-01	32.800	32.800	32.800	32.800	24.815	145
2022-08-30	32.500	32.500	32.100	32.100	24.285	224
2022-08-26	33.900	33.900	33.500	33.500	25.344	120
2022-08-25	33.400	33.400	33.400	33.400	25.268	2
2022-08-24	33.900	33.900	33.200	33.200	25.117	291
2022-08-19	33.300	33.300	33.300	33.300	25.193	101
2022-08-18	33.000	33.000	33.000	33.000	24.966	100
2022-08-17	32.700	32.700	31.100	31.600	23.907	620
2022-08-16	32.300	32.300	32.300	32.300	24.436	21
2022-08-10	28.600	28.600	28.600	28.600	21.637	62
2022-08-08	27.000	27.000	27.000	27.000	20.427	1
2022-08-04	27.200	28.000	27.200	28.000	21.183	122
2022-08-02	27.000	27.000	27.000	27.000	20.427	98
2022-08-01	27.700	27.700	27.700	27.700	20.956	40

← NewerPage 13 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.