Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	33.900	33.900	33.900	33.900	29.090	100
2024-08-27	31.400	33.950	31.400	33.850	29.047	697
2024-08-23	32.400	32.400	32.400	32.400	27.803	3
2024-08-22	31.950	31.950	31.950	31.950	27.417	100
2024-08-21	31.550	31.550	31.200	31.200	26.773	11
2024-08-20	32.600	32.600	32.600	32.600	27.975	41
2024-08-19	34.200	34.200	34.200	34.200	29.348	21
2024-08-15	33.650	33.650	33.600	33.600	28.833	72
2024-08-12	34.200	34.200	34.200	34.200	29.348	3
2024-08-09	34.150	34.150	34.150	34.150	29.305	25
2024-08-08	34.450	34.450	34.300	34.300	29.434	26
2024-08-07	34.050	34.050	34.000	34.000	29.176	15
2024-08-05	33.150	33.350	32.050	32.050	27.503	60
2024-08-01	35.000	35.000	34.400	34.400	29.519	326
2024-07-30	35.200	35.500	35.200	35.500	30.463	22
2024-07-29	34.550	34.550	34.550	34.550	29.648	2
2024-07-26	34.000	34.000	34.000	34.000	29.176	23
2024-07-25	32.750	33.500	32.750	33.450	28.704	790
2024-07-24	33.300	33.300	33.250	33.250	28.533	151
2024-07-23	32.950	33.300	32.950	33.300	28.575	244
2024-07-22	33.400	33.400	33.200	33.200	28.490	1,062
2024-07-19	33.700	33.700	33.550	33.550	28.790	168
2024-07-18	33.950	34.100	33.950	34.100	29.262	288
2024-07-17	34.600	34.600	34.150	34.150	29.305	166
2024-07-15	34.750	34.750	34.650	34.650	29.734	102
2024-07-12	34.950	34.950	34.950	34.950	29.991	54
2024-07-11	35.850	35.850	35.000	35.000	30.034	648
2024-07-10	35.200	35.200	35.200	35.200	30.206	10
2024-07-09	35.600	35.600	35.300	35.300	30.292	203
2024-07-08	35.900	35.900	35.900	35.900	30.807	2
2024-07-05	35.800	35.800	35.800	35.800	30.721	3
2024-07-04	35.350	35.350	35.350	35.350	30.335	6
2024-07-03	35.150	35.550	35.150	35.550	30.506	321
2024-07-02	35.850	35.850	34.950	34.950	29.991	3
2024-07-01	36.550	36.550	36.550	36.550	31.364	15
2024-06-28	37.650	37.650	37.300	37.300	32.008	416
2024-06-27	41.300	41.900	41.050	41.500	32.609	133
2024-06-26	40.700	42.000	40.700	42.000	33.002	126
2024-06-25	39.000	39.050	39.000	39.050	30.684	574
2024-06-24	40.650	41.600	40.650	41.600	32.687	584
2024-06-21	41.000	41.000	40.800	40.800	32.059	63
2024-06-20	40.550	41.150	40.550	41.150	32.334	194
2024-06-19	41.350	41.350	41.350	41.350	32.491	2
2024-06-18	41.900	41.900	41.350	41.350	32.491	210
2024-06-17	41.150	41.400	41.050	41.050	32.255	367
2024-06-14	41.400	41.400	41.400	41.400	32.530	100
2024-06-13	42.650	42.650	42.650	42.650	33.512	11
2024-06-12	42.900	42.950	42.900	42.950	33.748	59
2024-06-11	42.850	42.850	42.850	42.850	33.669	10
2024-06-07	44.000	44.000	43.250	43.250	33.984	11
2024-06-06	43.550	43.550	43.550	43.550	34.219	9
2024-06-05	43.350	43.650	43.150	43.150	33.905	111
2024-06-04	44.200	44.200	44.050	44.050	34.612	905
2024-06-03	43.350	43.350	43.150	43.150	33.905	24
2024-05-29	42.750	42.750	42.750	42.750	33.591	40
2024-05-28	42.600	42.750	42.600	42.750	33.591	3
2024-05-22	43.900	44.050	43.900	43.950	34.534	24
2024-05-20	44.050	44.050	44.050	44.050	34.612	5
2024-05-17	43.650	43.650	43.650	43.650	34.298	20
2024-05-16	43.000	43.700	43.000	43.500	34.180	300

← NewerPage 7 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.