Bijou Brigitte Modische Accessoires AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	41.000	41.000	39.798	39.798	31.271	100
2023-12-18	40.500	41.000	40.300	40.600	31.901	94
2023-12-15	40.800	40.800	40.500	40.500	31.823	99
2023-12-14	39.600	39.600	39.400	39.400	30.959	891
2023-12-13	39.400	40.000	39.400	39.498	31.035	176
2023-12-12	41.200	41.200	39.200	39.786	31.262	381
2023-12-11	41.000	41.000	41.000	41.000	32.216	30
2023-12-08	41.700	41.700	41.000	41.100	32.294	77
2023-12-07	41.500	41.500	41.200	41.200	32.373	94
2023-12-06	42.200	42.800	41.900	41.900	32.923	328
2023-12-05	42.400	42.400	41.200	41.800	32.844	495
2023-12-04	42.000	42.306	41.500	42.306	33.242	137
2023-11-30	41.850	41.900	41.850	41.900	32.923	50
2023-11-28	41.200	41.600	40.900	41.600	32.687	161
2023-11-27	42.100	42.200	42.100	42.191	33.151	116
2023-11-24	41.400	41.400	41.300	41.300	32.451	102
2023-11-23	40.600	40.600	40.600	40.600	31.901	32
2023-11-22	41.411	41.411	41.411	41.411	32.539	74
2023-11-21	40.400	40.400	39.500	39.500	31.037	541
2023-11-20	42.400	42.900	41.098	41.098	32.293	173
2023-11-17	41.700	42.000	41.000	41.241	32.405	1,301
2023-11-16	40.200	40.800	40.100	40.800	32.059	111
2023-11-15	38.700	38.700	38.700	38.700	30.409	248
2023-11-13	36.600	36.600	36.600	36.600	28.758	33
2023-11-10	37.596	37.596	37.500	37.500	29.466	71
2023-11-09	38.400	38.400	37.700	37.700	29.623	103
2023-11-07	36.400	36.400	36.400	36.400	28.601	35
2023-11-06	36.500	36.500	36.500	36.500	28.680	2
2023-11-03	35.800	36.000	35.800	36.000	28.287	127
2023-11-02	34.600	35.500	34.600	35.500	27.894	189
2023-11-01	34.750	34.750	34.400	34.400	27.030	74
2023-10-31	35.300	35.300	34.700	34.700	27.266	130
2023-10-27	35.100	35.300	35.100	35.300	27.737	7
2023-10-26	35.700	35.700	35.700	35.700	28.051	195
2023-10-25	35.100	35.100	34.600	34.900	27.423	79
2023-10-24	34.500	34.500	34.300	34.400	27.030	550
2023-10-23	34.500	34.600	34.400	34.400	27.030	173
2023-10-20	34.700	34.900	34.600	34.600	27.187	436
2023-10-19	35.500	35.500	35.500	35.500	27.894	100
2023-10-18	35.600	35.600	35.600	35.600	27.973	1
2023-10-17	35.200	35.200	34.800	34.800	27.344	426
2023-10-16	35.100	35.100	34.800	34.800	27.344	392
2023-10-13	36.100	36.600	36.000	36.600	28.758	104
2023-10-12	36.700	36.700	36.700	36.700	28.837	61
2023-10-11	35.000	36.300	34.500	35.800	28.130	517
2023-10-10	35.100	35.100	34.800	34.800	27.344	27
2023-10-09	34.400	34.500	34.400	34.400	27.030	419
2023-10-06	35.000	35.000	34.700	35.000	27.501	455
2023-10-05	32.700	34.000	32.700	34.000	26.716	682
2023-10-04	33.400	33.400	33.000	33.342	26.199	501
2023-10-03	34.100	34.100	33.500	33.500	26.323	179
2023-10-02	34.800	34.800	34.200	34.200	26.873	167
2023-09-29	33.700	34.500	33.495	33.495	26.319	738
2023-09-28	33.300	33.300	33.300	33.300	26.165	265
2023-09-26	33.600	33.600	33.000	33.400	26.244	721
2023-09-25	33.300	33.600	33.200	33.300	26.165	340
2023-09-22	34.000	34.000	33.400	33.795	26.554	400
2023-09-21	34.600	34.600	33.800	33.800	26.558	484
2023-09-20	33.500	34.000	32.700	34.000	26.716	2,374
2023-09-19	33.500	34.200	33.500	33.900	26.637	2,285

← NewerPage 9 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.