Advertisement
Bijou Brigitte modische Accessoires Aktiengesellschaft (BIJ.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Oct 31, 2024 | 34.90 | 35.00 | 34.60 | 35.00 | 35.00 | 947 |
| Oct 30, 2024 | 34.95 | 35.00 | 34.65 | 34.90 | 34.90 | 733 |
| Oct 29, 2024 | 34.95 | 35.00 | 34.65 | 34.95 | 34.95 | 860 |
| Oct 28, 2024 | 34.60 | 34.95 | 34.60 | 34.95 | 34.95 | 718 |
| Oct 25, 2024 | 34.90 | 35.00 | 34.35 | 34.60 | 34.60 | 2,231 |
| Oct 24, 2024 | 35.05 | 35.35 | 34.70 | 34.90 | 34.90 | 1,328 |
| Oct 23, 2024 | 34.95 | 35.30 | 34.70 | 34.85 | 34.85 | 1,290 |
| Oct 22, 2024 | 34.50 | 35.00 | 34.50 | 34.55 | 34.55 | 996 |
| Oct 21, 2024 | 35.10 | 35.25 | 34.25 | 34.50 | 34.50 | 2,946 |
| Oct 18, 2024 | 35.45 | 35.45 | 34.80 | 35.25 | 35.25 | 584 |
| Oct 17, 2024 | 35.85 | 35.85 | 35.15 | 35.25 | 35.25 | 2,625 |
| Oct 16, 2024 | 35.55 | 35.85 | 35.45 | 35.70 | 35.70 | 2,161 |
| Oct 15, 2024 | 35.10 | 35.45 | 34.55 | 35.45 | 35.45 | 463 |
| Oct 14, 2024 | 34.90 | 35.15 | 34.70 | 35.05 | 35.05 | 1,577 |
| Oct 11, 2024 | 35.00 | 35.15 | 34.60 | 34.90 | 34.90 | 2,080 |
| Oct 10, 2024 | 34.95 | 35.00 | 34.60 | 35.00 | 35.00 | 2,455 |
| Oct 09, 2024 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | 1,791 |
| Oct 08, 2024 | 35.00 | 35.00 | 34.00 | 34.80 | 34.80 | 962 |
| Oct 07, 2024 | 35.35 | 35.35 | 34.70 | 35.00 | 35.00 | 2,712 |
| Oct 04, 2024 | 35.60 | 35.70 | 35.20 | 35.45 | 35.45 | 1,202 |
| Oct 03, 2024 | 35.60 | 35.70 | 35.35 | 35.60 | 35.60 | 1,332 |
| Oct 02, 2024 | 35.60 | 35.60 | 35.30 | 35.60 | 35.60 | 562 |
| Oct 01, 2024 | 34.60 | 35.60 | 34.40 | 35.60 | 35.60 | 6,470 |
| Sep 30, 2024 | 34.55 | 34.85 | 34.25 | 34.80 | 34.80 | 2,217 |
| Sep 27, 2024 | 34.55 | 34.55 | 34.20 | 34.20 | 34.20 | 1,944 |
| Sep 26, 2024 | 35.25 | 35.25 | 34.50 | 34.50 | 34.50 | 3,016 |
| Sep 25, 2024 | 35.65 | 35.65 | 35.10 | 35.25 | 35.25 | 1,368 |
| Sep 24, 2024 | 35.60 | 35.75 | 35.15 | 35.65 | 35.65 | 3,761 |
| Sep 23, 2024 | 36.20 | 36.20 | 35.50 | 35.60 | 35.60 | 1,259 |
| Sep 20, 2024 | 35.05 | 36.60 | 35.05 | 35.85 | 35.85 | 9,845 |
| Sep 19, 2024 | 35.45 | 35.55 | 34.75 | 35.20 | 35.20 | 2,928 |
| Sep 18, 2024 | 35.40 | 35.60 | 35.05 | 35.45 | 35.45 | 2,913 |
| Sep 17, 2024 | 35.40 | 35.50 | 35.05 | 35.40 | 35.40 | 3,827 |
| Sep 16, 2024 | 34.90 | 35.40 | 34.85 | 35.40 | 35.40 | 3,386 |
| Sep 13, 2024 | 34.95 | 35.30 | 34.75 | 34.90 | 34.90 | 6,350 |
| Sep 12, 2024 | 34.15 | 34.95 | 34.05 | 34.95 | 34.95 | 2,535 |
| Sep 11, 2024 | 34.10 | 34.25 | 34.00 | 34.05 | 34.05 | 1,350 |
| Sep 10, 2024 | 33.80 | 34.10 | 33.80 | 34.05 | 34.05 | 368 |
| Sep 09, 2024 | 34.35 | 34.35 | 33.55 | 33.55 | 33.55 | 2,842 |
| Sep 06, 2024 | 34.05 | 35.65 | 33.90 | 34.15 | 34.15 | 3,601 |
| Sep 05, 2024 | 34.55 | 34.55 | 33.50 | 33.60 | 33.60 | 3,354 |
| Sep 04, 2024 | 34.30 | 34.55 | 34.10 | 34.50 | 34.50 | 2,925 |
| Sep 03, 2024 | 34.40 | 34.40 | 34.10 | 34.30 | 34.30 | - |
| Sep 02, 2024 | 34.70 | 35.10 | 34.00 | 34.35 | 34.35 | 3,356 |
| Aug 30, 2024 | 34.75 | 35.40 | 34.50 | 34.65 | 34.65 | 3,921 |
| Aug 29, 2024 | 34.45 | 34.75 | 34.25 | 34.50 | 34.50 | 7,801 |
| Aug 28, 2024 | 33.65 | 34.55 | 33.50 | 34.40 | 34.40 | 4,356 |
| Aug 27, 2024 | 31.55 | 34.20 | 31.15 | 33.95 | 33.95 | 9,814 |
| Aug 26, 2024 | 31.40 | 31.60 | 31.10 | 31.50 | 31.50 | 1,814 |
| Aug 23, 2024 | 32.40 | 32.40 | 31.45 | 31.60 | 31.60 | 3,986 |
| Aug 22, 2024 | 31.60 | 32.10 | 31.45 | 32.10 | 32.10 | 2,609 |
| Aug 21, 2024 | 31.45 | 32.40 | 31.00 | 31.80 | 31.80 | 7,631 |
| Aug 20, 2024 | 34.20 | 34.35 | 31.35 | 31.80 | 31.80 | 17,064 |
| Aug 19, 2024 | 33.80 | 34.20 | 33.65 | 34.20 | 34.20 | 1,509 |
| Aug 16, 2024 | 33.65 | 34.05 | 33.00 | 34.05 | 34.05 | 1,743 |
| Aug 15, 2024 | 33.40 | 33.60 | 33.00 | 33.60 | 33.60 | 769 |
| Aug 14, 2024 | 33.80 | 33.80 | 33.15 | 33.30 | 33.30 | 1,841 |
| Aug 13, 2024 | 34.00 | 34.10 | 33.50 | 33.55 | 33.55 | 3,344 |
| Aug 12, 2024 | 34.15 | 34.20 | 33.25 | 34.00 | 34.00 | 1,987 |
| Aug 09, 2024 | 33.90 | 34.65 | 33.80 | 33.80 | 33.80 | 2,781 |
| Aug 08, 2024 | 34.00 | 34.70 | 34.00 | 34.15 | 34.15 | 3,733 |
| Aug 07, 2024 | 33.85 | 34.20 | 33.30 | 34.00 | 34.00 | 2,130 |
| Aug 06, 2024 | 33.80 | 34.00 | 33.15 | 33.65 | 33.65 | 1,614 |
| Aug 05, 2024 | 34.00 | 34.20 | 32.05 | 33.35 | 33.35 | 15,027 |
| Aug 02, 2024 | 33.85 | 34.95 | 33.65 | 33.90 | 33.90 | 5,826 |
| Aug 01, 2024 | 35.85 | 35.85 | 33.65 | 33.75 | 33.75 | 4,936 |
| Jul 31, 2024 | 35.50 | 36.05 | 34.90 | 35.45 | 35.45 | 8,301 |
| Jul 30, 2024 | 34.75 | 36.00 | 34.45 | 35.20 | 35.20 | 7,080 |
| Jul 29, 2024 | 34.45 | 34.60 | 34.35 | 34.50 | 34.50 | 3,712 |
| Jul 26, 2024 | 33.80 | 34.15 | 33.25 | 34.10 | 34.10 | 5,252 |
| Jul 25, 2024 | 33.55 | 33.55 | 32.30 | 33.45 | 33.45 | 5,741 |
| Jul 24, 2024 | 33.25 | 33.35 | 31.80 | 33.25 | 33.25 | 10,792 |
| Jul 23, 2024 | 33.25 | 33.65 | 32.85 | 33.25 | 33.25 | 6,939 |
| Jul 22, 2024 | 33.10 | 33.30 | 32.85 | 33.10 | 33.10 | 8,642 |
| Jul 19, 2024 | 33.75 | 34.00 | 33.05 | 33.05 | 33.05 | 4,205 |
| Jul 18, 2024 | 33.70 | 34.15 | 33.35 | 33.90 | 33.90 | 8,338 |
| Jul 17, 2024 | 34.50 | 34.70 | 34.05 | 34.25 | 34.25 | 3,344 |
| Jul 16, 2024 | 34.95 | 35.00 | 34.55 | 34.60 | 34.60 | 1,970 |
| Jul 15, 2024 | 34.95 | 34.95 | 34.55 | 34.75 | 34.75 | 3,843 |
| Jul 12, 2024 | 35.00 | 35.10 | 34.55 | 34.90 | 34.90 | 11,704 |
| Jul 11, 2024 | 35.50 | 36.10 | 34.65 | 35.15 | 35.15 | 12,002 |
| Jul 10, 2024 | 35.25 | 35.45 | 34.60 | 35.45 | 35.45 | 4,280 |
| Jul 09, 2024 | 35.40 | 35.60 | 34.60 | 34.80 | 34.80 | 6,625 |
| Jul 08, 2024 | 35.30 | 36.45 | 35.30 | 35.40 | 35.40 | 12,199 |
| Jul 05, 2024 | 35.60 | 35.70 | 35.25 | 35.35 | 35.35 | 1,586 |
| Jul 04, 2024 | 35.25 | 35.70 | 35.25 | 35.30 | 35.30 | 1,464 |
| Jul 03, 2024 | 35.05 | 35.80 | 35.00 | 35.30 | 35.30 | 4,636 |
| Jul 02, 2024 | 35.55 | 36.10 | 34.75 | 34.90 | 34.90 | 9,349 |
| Jul 01, 2024 | 36.90 | 37.25 | 35.50 | 35.60 | 35.60 | 8,215 |
| Jun 28, 2024 | 37.70 | 38.35 | 36.50 | 36.50 | 36.50 | 14,913 |
| Jun 28, 2024 | 3.5 Dividend | |||||
| Jun 27, 2024 | 41.15 | 42.10 | 40.75 | 41.60 | 38.10 | 8,656 |
| Jun 26, 2024 | 40.70 | 42.00 | 40.20 | 41.15 | 37.69 | 10,991 |
| Jun 25, 2024 | 41.15 | 41.75 | 38.00 | 40.45 | 37.05 | 28,022 |
| Jun 24, 2024 | 40.80 | 41.85 | 40.60 | 41.35 | 37.87 | 9,981 |
| Jun 21, 2024 | 41.00 | 41.70 | 40.40 | 40.75 | 37.32 | 9,588 |
| Jun 20, 2024 | 40.55 | 41.85 | 40.50 | 41.15 | 37.69 | 6,045 |
| Jun 19, 2024 | 40.75 | 41.90 | 40.75 | 41.30 | 37.83 | 1,902 |
| Jun 18, 2024 | 41.60 | 41.95 | 40.70 | 40.90 | 37.46 | 8,333 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.