Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	41.750	41.750	41.750	41.750	32.805	240
2024-05-13	41.400	41.400	41.400	41.400	32.530	1
2024-05-10	40.350	40.350	40.300	40.300	31.666	571
2024-05-09	39.800	40.000	39.800	40.000	31.430	2
2024-05-08	38.800	38.850	38.800	38.850	30.526	663
2024-05-07	39.600	39.600	39.600	39.600	31.116	150
2024-05-03	38.200	38.200	38.200	38.200	30.016	200
2024-04-30	38.150	38.250	38.150	38.250	30.055	2
2024-04-29	37.850	38.250	37.850	38.250	30.055	24
2024-04-26	38.250	38.250	38.100	38.100	29.937	51
2024-04-25	38.250	38.250	38.250	38.250	30.055	5
2024-04-24	38.000	38.100	37.600	37.600	29.544	216
2024-04-23	37.600	37.900	37.600	37.900	29.780	2,945
2024-04-22	37.800	37.800	37.800	37.800	29.701	22
2024-04-19	37.350	37.350	37.350	37.350	29.348	1
2024-04-16	37.444	37.444	37.444	37.444	29.422	16
2024-04-12	37.465	37.650	37.465	37.650	29.583	4,529
2024-04-10	38.050	38.050	38.050	38.050	29.898	300
2024-04-09	37.800	38.000	37.800	38.000	29.859	4,187
2024-04-08	38.450	38.550	37.800	37.800	29.701	1,600
2024-04-05	39.450	39.450	39.450	39.450	30.998	10
2024-04-04	38.700	38.743	38.700	38.743	30.442	142
2024-04-02	38.400	38.702	38.400	38.702	30.410	463
2024-03-28	38.100	38.100	38.100	38.100	29.937	2,901
2024-03-27	37.500	37.600	37.500	37.600	29.544	140
2024-03-26	36.800	37.300	36.800	37.200	29.230	1,854
2024-03-22	36.600	36.600	36.600	36.600	28.758	1,032
2024-03-18	39.040	39.040	39.040	39.040	30.676	6
2024-02-28	39.800	39.900	39.800	39.900	31.351	55
2024-02-26	40.400	40.400	40.400	40.400	31.744	8
2024-02-22	41.000	41.000	40.600	40.600	31.901	7
2024-02-20	40.400	40.400	40.400	40.400	31.744	3
2024-02-14	40.000	40.000	40.000	40.000	31.430	800
2024-02-09	39.400	39.400	39.400	39.400	30.959	21
2024-02-06	38.100	38.100	37.994	37.994	29.854	1,822
2024-02-05	38.100	38.100	38.100	38.100	29.937	25
2024-01-31	39.100	39.100	39.100	39.100	30.723	100
2024-01-30	39.194	39.194	39.194	39.194	30.797	15
2024-01-26	39.600	39.600	39.600	39.600	31.116	1
2024-01-23	39.900	39.900	39.900	39.900	31.351	2
2024-01-22	39.200	39.600	39.200	39.600	31.116	2,028
2024-01-19	40.300	40.300	39.600	40.300	31.666	52
2024-01-18	40.000	40.900	40.000	40.500	31.823	26
2024-01-17	39.700	40.000	39.400	39.779	31.257	1,075
2024-01-16	39.800	39.800	39.300	39.300	30.880	38
2024-01-15	39.500	40.200	39.500	39.900	31.351	784
2024-01-12	38.900	39.100	38.900	39.100	30.723	249
2024-01-11	39.300	40.500	39.300	39.594	31.111	184
2024-01-10	38.000	39.300	37.900	39.000	30.644	333
2024-01-09	39.600	39.600	37.100	37.100	29.151	3,709
2024-01-08	40.300	40.300	40.100	40.100	31.509	106
2024-01-05	39.300	39.300	39.300	39.300	30.880	75
2024-01-04	38.900	40.300	38.900	40.000	31.430	234
2024-01-03	40.000	40.600	39.700	40.000	31.430	934
2024-01-02	40.000	40.000	39.900	40.000	31.430	60
2023-12-29	40.600	40.600	40.600	40.600	31.901	30
2023-12-27	40.200	40.300	39.800	40.200	31.587	172
2023-12-22	39.900	40.500	39.900	40.000	31.430	41
2023-12-21	39.400	41.200	38.200	41.000	32.216	3,040
2023-12-20	40.400	40.400	39.800	39.900	31.351	134

← NewerPage 8 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.