Bijou Brigitte Modische Accessoires AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 36.500 | 36.800 | 36.500 | 36.800 | 31.579 | 634 |
| 2025-01-21 | 37.050 | 37.050 | 37.050 | 37.050 | 31.793 | 300 |
| 2025-01-20 | 36.800 | 36.800 | 36.800 | 36.800 | 31.579 | 4 |
| 2025-01-16 | 36.200 | 36.200 | 35.800 | 35.800 | 30.721 | 90 |
| 2025-01-15 | 35.300 | 36.000 | 35.300 | 36.000 | 30.892 | 38 |
| 2025-01-10 | 35.800 | 35.800 | 35.800 | 35.800 | 30.721 | 4 |
| 2025-01-09 | 36.350 | 36.350 | 36.350 | 36.350 | 31.193 | 1 |
| 2025-01-08 | 36.500 | 36.500 | 36.500 | 36.500 | 31.321 | 800 |
| 2025-01-06 | 35.350 | 35.350 | 35.250 | 35.250 | 30.249 | 29 |
| 2025-01-03 | 34.800 | 34.800 | 34.800 | 34.800 | 29.863 | 23 |
| 2025-01-02 | 34.500 | 34.550 | 34.500 | 34.550 | 29.648 | 220 |
| 2024-12-20 | 34.050 | 34.050 | 34.050 | 34.050 | 29.219 | 3 |
| 2024-12-19 | 34.800 | 34.800 | 34.800 | 34.800 | 29.863 | 25 |
| 2024-12-17 | 34.000 | 34.650 | 33.500 | 34.500 | 29.605 | 1,257 |
| 2024-12-16 | 35.050 | 35.050 | 34.600 | 35.000 | 30.034 | 170 |
| 2024-12-13 | 34.800 | 34.800 | 34.800 | 34.800 | 29.863 | 8 |
| 2024-12-09 | 34.850 | 34.850 | 34.850 | 34.850 | 29.906 | 1 |
| 2024-12-06 | 34.800 | 34.800 | 34.800 | 34.800 | 29.863 | 100 |
| 2024-12-04 | 34.750 | 34.750 | 34.300 | 34.300 | 29.434 | 1,216 |
| 2024-12-03 | 33.900 | 33.900 | 33.850 | 33.850 | 29.047 | 800 |
| 2024-11-28 | 34.950 | 34.950 | 34.950 | 34.950 | 29.991 | 1 |
| 2024-11-25 | 34.800 | 34.800 | 34.800 | 34.800 | 29.863 | 2 |
| 2024-11-20 | 34.850 | 35.000 | 34.850 | 35.000 | 30.034 | 3 |
| 2024-11-19 | 35.000 | 35.000 | 34.900 | 34.900 | 29.948 | 240 |
| 2024-11-14 | 35.000 | 35.000 | 35.000 | 35.000 | 30.034 | 1 |
| 2024-11-08 | 34.800 | 35.100 | 34.800 | 35.100 | 30.120 | 2 |
| 2024-11-07 | 34.400 | 34.600 | 34.150 | 34.350 | 29.476 | 68 |
| 2024-11-06 | 35.050 | 35.050 | 33.850 | 33.850 | 29.047 | 106 |
| 2024-11-05 | 34.650 | 34.950 | 34.650 | 34.700 | 29.777 | 600 |
| 2024-11-04 | 34.650 | 34.650 | 33.650 | 34.000 | 29.176 | 329 |
| 2024-11-01 | 35.150 | 35.200 | 34.400 | 34.400 | 29.519 | 399 |
| 2024-10-31 | 34.850 | 34.950 | 34.800 | 34.900 | 29.948 | 74 |
| 2024-10-30 | 34.950 | 34.950 | 34.850 | 34.950 | 29.991 | 51 |
| 2024-10-29 | 34.650 | 34.700 | 34.650 | 34.700 | 29.777 | 12 |
| 2024-10-28 | 34.950 | 34.950 | 34.950 | 34.950 | 29.991 | 3 |
| 2024-10-25 | 34.350 | 34.350 | 34.350 | 34.350 | 29.476 | 7 |
| 2024-10-23 | 35.250 | 35.250 | 35.200 | 35.200 | 30.206 | 31 |
| 2024-10-22 | 34.500 | 34.500 | 34.500 | 34.500 | 29.605 | 47 |
| 2024-10-21 | 34.600 | 34.600 | 34.600 | 34.600 | 29.691 | 165 |
| 2024-10-17 | 35.750 | 35.750 | 35.350 | 35.453 | 30.423 | 1,341 |
| 2024-10-16 | 35.450 | 35.700 | 35.450 | 35.700 | 30.635 | 51 |
| 2024-10-11 | 35.150 | 35.150 | 35.150 | 35.150 | 30.163 | 3 |
| 2024-10-07 | 35.650 | 35.650 | 35.650 | 35.650 | 30.592 | 15 |
| 2024-10-03 | 35.800 | 35.800 | 35.800 | 35.800 | 30.721 | 400 |
| 2024-10-02 | 35.300 | 35.550 | 35.300 | 35.550 | 30.506 | 104 |
| 2024-10-01 | 34.650 | 34.850 | 34.650 | 34.850 | 29.906 | 1,200 |
| 2024-09-30 | 34.600 | 34.600 | 34.450 | 34.450 | 29.562 | 1,560 |
| 2024-09-27 | 34.900 | 34.900 | 34.350 | 34.350 | 29.476 | 101 |
| 2024-09-23 | 35.500 | 35.850 | 35.500 | 35.550 | 30.506 | 92 |
| 2024-09-20 | 35.650 | 36.800 | 35.650 | 36.800 | 31.579 | 17 |
| 2024-09-19 | 35.450 | 35.450 | 35.150 | 35.150 | 30.163 | 2 |
| 2024-09-17 | 35.050 | 35.500 | 35.050 | 35.500 | 30.463 | 27 |
| 2024-09-16 | 34.600 | 35.400 | 34.600 | 35.400 | 30.378 | 3 |
| 2024-09-10 | 33.800 | 34.200 | 33.800 | 34.200 | 29.348 | 3 |
| 2024-09-09 | 34.150 | 34.150 | 34.150 | 34.150 | 29.305 | 15 |
| 2024-09-06 | 34.000 | 34.000 | 34.000 | 34.000 | 29.176 | 150 |
| 2024-09-05 | 33.750 | 33.750 | 33.750 | 33.750 | 28.962 | 132 |
| 2024-09-04 | 34.350 | 34.350 | 34.350 | 34.350 | 29.476 | 100 |
| 2024-08-30 | 34.500 | 35.000 | 34.500 | 35.000 | 30.034 | 785 |
| 2024-08-29 | 34.450 | 34.450 | 34.300 | 34.300 | 29.434 | 156 |
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.