Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-13	46.100	46.100	44.600	44.600	38.272	26
2025-06-12	46.000	46.300	45.700	46.300	39.731	246
2025-06-11	46.500	46.500	46.200	46.200	39.645	3
2025-06-09	44.900	44.900	44.900	44.900	38.530	1
2025-06-06	44.600	44.600	44.400	44.400	38.101	21
2025-06-04	44.500	44.500	44.200	44.200	37.929	1
2025-06-03	44.500	44.500	44.100	44.300	38.015	10
2025-05-30	44.000	44.500	44.000	44.500	38.186	4
2025-05-29	44.000	44.100	43.600	43.700	37.500	25
2025-05-28	44.000	44.000	44.000	44.000	37.757	1
2025-05-27	43.700	43.800	43.700	43.800	37.586	24
2025-05-23	43.800	43.800	42.800	42.800	36.728	10
2025-05-20	44.200	44.200	44.200	44.200	37.929	15
2025-05-14	43.300	44.000	43.300	43.700	37.500	18
2025-05-13	41.400	41.400	41.400	41.400	35.526	24
2025-05-08	42.200	42.200	41.800	41.800	35.869	2
2025-05-07	43.000	43.100	43.000	43.100	36.985	1
2025-05-02	42.700	43.100	42.500	43.100	36.985	49
2025-04-29	42.600	42.600	42.600	42.600	36.556	1
2025-04-28	41.900	41.900	41.900	41.900	35.955	2
2025-04-24	41.600	41.600	39.100	39.500	33.896	369
2025-04-22	40.100	40.300	40.000	40.300	34.582	7
2025-04-15	39.000	39.200	39.000	39.200	33.638	1
2025-04-11	37.700	38.500	37.700	38.500	33.038	1
2025-04-10	37.100	38.100	36.300	36.300	31.150	1
2025-04-08	36.000	36.300	35.900	35.900	30.807	203
2025-04-07	36.200	36.200	34.200	35.800	30.721	297
2025-04-04	38.000	38.000	36.850	36.850	31.622	58
2025-04-03	38.350	38.400	37.600	37.600	32.265	364
2025-04-02	38.350	38.350	38.350	38.350	32.909	6
2025-03-31	38.200	38.200	38.200	38.200	32.780	111
2025-03-27	37.900	39.600	37.900	39.350	33.767	91
2025-03-24	38.300	38.400	37.250	37.250	31.965	139
2025-03-21	38.000	38.000	38.000	38.000	32.609	3
2025-03-18	35.850	36.650	35.800	36.650	31.450	389
2025-03-17	35.500	35.500	34.950	35.500	30.463	347
2025-03-14	34.800	35.100	34.800	35.100	30.120	259
2025-03-12	35.100	35.100	34.900	34.900	29.948	125
2025-03-10	35.450	35.450	35.100	35.100	30.120	106
2025-03-07	35.000	35.350	35.000	35.350	30.335	2
2025-03-06	35.000	35.450	35.000	35.450	30.420	151
2025-03-04	35.350	35.350	35.350	35.350	30.335	100
2025-03-03	35.500	35.500	35.000	35.300	30.292	165
2025-02-28	36.050	36.050	35.850	35.850	30.764	400
2025-02-27	35.700	35.700	35.700	35.700	30.635	3
2025-02-26	37.000	37.000	37.000	37.000	31.751	13
2025-02-21	35.550	36.700	35.550	36.700	31.493	358
2025-02-20	36.100	36.100	36.100	36.100	30.978	100
2025-02-19	36.650	36.650	35.100	36.100	30.978	40
2025-02-18	37.000	37.250	36.350	36.800	31.579	177
2025-02-17	37.900	37.900	36.800	36.800	31.579	99
2025-02-12	38.450	38.500	38.450	38.500	33.038	1
2025-02-11	38.050	38.100	38.050	38.100	32.694	15
2025-02-10	37.750	38.150	37.750	38.150	32.737	30
2025-02-04	38.750	38.750	38.050	38.300	32.866	27
2025-01-31	37.850	37.850	37.550	37.550	32.222	1,773
2025-01-29	38.150	38.150	38.150	38.150	32.737	800
2025-01-28	37.575	38.400	37.100	37.100	31.836	101
2025-01-24	37.850	37.900	37.850	37.900	32.523	5
2025-01-23	37.050	37.050	37.050	37.050	31.793	3

← NewerPage 5 of 15 · 868 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.