XETRA - Delayed Quote EUR

Bijou Brigitte modische Accessoires Aktiengesellschaft (BIJ.DE)

Compare
34.15 -0.85 (-2.43%)
At close: November 1 at 5:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 34.50 34.90 34.50 34.90 34.90 1,791
Oct 8, 2024 35.00 35.00 34.00 34.80 34.80 962
Oct 7, 2024 35.35 35.35 34.70 35.00 35.00 2,712
Oct 4, 2024 35.60 35.70 35.20 35.45 35.45 1,202
Oct 3, 2024 35.60 35.70 35.35 35.60 35.60 1,332
Oct 2, 2024 35.60 35.60 35.30 35.60 35.60 562
Oct 1, 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 9, 2024 34.35 34.35 33.55 33.55 33.55 2,842
Sep 6, 2024 34.05 35.65 33.90 34.15 34.15 3,601
Sep 5, 2024 34.55 34.55 33.50 33.60 33.60 3,354
Sep 4, 2024 34.30 34.55 34.10 34.50 34.50 2,925
Sep 3, 2024 34.40 34.40 34.10 34.30 34.30 -
Sep 2, 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 9, 2024 33.90 34.65 33.80 33.80 33.80 2,781
Aug 8, 2024 34.00 34.70 34.00 34.15 34.15 3,733
Aug 7, 2024 33.85 34.20 33.30 34.00 34.00 2,130
Aug 6, 2024 33.80 34.00 33.15 33.65 33.65 1,614
Aug 5, 2024 34.00 34.20 32.05 33.35 33.35 15,027
Aug 2, 2024 33.85 34.95 33.65 33.90 33.90 5,826
Aug 1, 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 9, 2024 35.40 35.60 34.60 34.80 34.80 6,625
Jul 8, 2024 35.30 36.45 35.30 35.40 35.40 12,199
Jul 5, 2024 35.60 35.70 35.25 35.35 35.35 1,586
Jul 4, 2024 35.25 35.70 35.25 35.30 35.30 1,464
Jul 3, 2024 35.05 35.80 35.00 35.30 35.30 4,636
Jul 2, 2024 35.55 36.10 34.75 34.90 34.90 9,349
Jul 1, 2024 36.90 37.25 35.50 35.60 35.60 8,215
Jun 28, 2024 3.50 Dividend
Jun 28, 2024 37.70 38.35 36.50 36.50 36.50 14,913
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
Jun 17, 2024 41.05 41.50 41.00 41.50 38.01 4,462
Jun 14, 2024 42.05 42.10 41.00 41.00 37.55 6,286
Jun 13, 2024 43.00 43.00 41.95 42.30 38.74 7,429
Jun 12, 2024 43.35 43.60 42.30 42.80 39.20 9,643
Jun 11, 2024 42.75 43.35 42.40 42.85 39.24 5,645
Jun 10, 2024 43.05 44.20 41.95 42.30 38.74 8,822
Jun 7, 2024 44.00 44.00 42.75 43.50 39.84 5,368
Jun 6, 2024 43.85 44.00 43.40 43.55 39.89 2,189
Jun 5, 2024 43.55 43.75 43.10 43.35 39.70 3,943
Jun 4, 2024 43.40 44.40 43.40 43.90 40.21 14,428
Jun 3, 2024 43.10 43.60 42.95 43.40 39.75 4,623
May 31, 2024 43.10 43.70 42.60 42.60 39.02 6,246
May 30, 2024 43.20 43.20 42.70 43.00 39.38 1,740
May 29, 2024 42.65 43.15 42.45 43.15 39.52 2,887
May 28, 2024 42.75 43.50 42.70 43.15 39.52 1,754
May 27, 2024 43.25 43.50 42.10 42.25 38.70 6,467
May 24, 2024 43.95 44.25 42.70 42.80 39.20 8,238
May 23, 2024 43.95 43.95 43.35 43.50 39.84 3,002
May 22, 2024 44.20 44.25 43.60 43.60 39.93 3,882
May 21, 2024 44.35 44.60 43.50 44.00 40.30 17,048
May 20, 2024 43.50 44.70 43.50 44.40 40.66 6,808
May 17, 2024 44.00 44.00 43.05 43.45 39.79 8,394
May 16, 2024 42.20 44.00 42.20 43.90 40.21 18,281
May 15, 2024 41.70 41.95 41.40 41.95 38.42 5,449
May 14, 2024 41.60 41.70 41.50 41.70 38.19 5,708
May 13, 2024 40.60 41.50 40.60 41.50 38.01 13,656
May 10, 2024 40.50 40.50 40.00 40.35 36.96 9,842
May 9, 2024 38.95 40.65 38.95 40.35 36.96 2,928
May 8, 2024 39.20 39.70 38.45 38.50 35.26 12,750
May 7, 2024 39.60 39.60 38.65 39.45 36.13 7,317
May 6, 2024 38.30 39.70 38.30 39.25 35.95 11,963
May 3, 2024 38.25 38.30 38.00 38.05 34.85 4,590
May 2, 2024 38.20 38.45 37.70 38.05 34.85 3,072
Apr 30, 2024 38.30 38.30 37.80 38.30 35.08 6,561
Apr 29, 2024 38.30 38.30 37.75 38.15 34.94 860
Apr 26, 2024 38.20 38.40 37.65 38.10 34.89 1,636
Apr 25, 2024 38.15 38.25 37.60 38.00 34.80 3,738
Apr 24, 2024 37.60 38.30 37.55 38.05 34.85 3,014
Apr 23, 2024 37.90 38.00 37.45 37.65 34.48 785
Apr 22, 2024 37.25 38.40 37.25 37.80 34.62 3,511
Apr 19, 2024 37.30 37.35 36.90 37.00 33.89 1,378
Apr 18, 2024 37.20 37.45 37.10 37.25 34.12 836
Apr 17, 2024 37.20 37.55 35.80 36.90 33.80 7,127
Apr 16, 2024 37.30 37.60 37.25 37.40 34.25 1,074
Apr 15, 2024 37.50 37.70 37.00 37.35 34.21 1,898
Apr 12, 2024 38.05 38.25 37.20 37.65 34.48 2,765
Apr 11, 2024 38.00 38.20 37.60 37.65 34.48 2,915
Apr 10, 2024 37.85 38.20 37.35 37.85 34.67 8,261
Apr 9, 2024 37.75 38.05 37.50 38.00 34.80 6,771
Apr 8, 2024 38.90 39.05 37.60 37.80 34.62 26,200
Apr 5, 2024 38.70 39.45 38.65 38.80 35.54 3,499
Apr 4, 2024 38.45 38.95 38.45 38.75 35.49 4,163
Apr 3, 2024 38.00 38.50 38.00 38.30 35.08 5,380
Apr 2, 2024 38.20 38.80 38.00 38.00 34.80 5,355
Mar 28, 2024 37.60 38.30 37.50 38.10 34.89 3,869
Mar 27, 2024 37.00 38.30 37.00 37.30 34.16 11,197
Mar 26, 2024 36.70 37.20 36.70 36.70 33.61 1,968
Mar 25, 2024 36.50 37.00 36.30 36.40 33.34 1,403
Mar 22, 2024 36.90 37.50 36.30 36.50 33.43 2,768
Mar 21, 2024 36.50 37.80 36.10 36.50 33.43 5,095
Mar 20, 2024 35.90 36.60 35.80 36.50 33.43 4,155
Mar 19, 2024 39.00 39.00 34.90 35.70 32.70 17,397
Mar 18, 2024 39.40 39.50 38.90 39.00 35.72 576
Mar 15, 2024 39.40 39.50 38.90 39.40 36.09 3,213
Mar 14, 2024 38.60 39.50 38.60 39.10 35.81 2,374
Mar 13, 2024 39.00 39.00 38.60 38.60 35.35 142
Mar 12, 2024 39.00 39.50 38.50 39.40 36.09 524
Mar 11, 2024 38.30 38.80 38.30 38.80 35.54 106
Mar 8, 2024 39.40 39.50 38.60 38.70 35.44 17,220
Mar 7, 2024 39.40 39.50 39.20 39.50 36.18 1,220
Mar 6, 2024 39.60 39.70 39.40 39.60 36.27 954
Mar 5, 2024 39.60 39.80 39.40 39.50 36.18 4,006
Mar 4, 2024 39.60 39.70 39.20 39.20 35.90 913
Mar 1, 2024 39.70 39.90 39.40 39.50 36.18 2,410
Feb 29, 2024 39.90 40.30 39.30 39.30 35.99 2,385
Feb 28, 2024 39.80 40.40 39.80 39.90 36.54 579
Feb 27, 2024 40.30 40.50 40.10 40.10 36.73 731
Feb 26, 2024 40.50 40.90 40.40 40.40 37.00 488
Feb 23, 2024 41.10 41.10 40.50 41.00 37.55 1,952
Feb 22, 2024 40.30 41.50 39.80 41.10 37.64 10,109
Feb 21, 2024 40.40 40.50 39.90 40.30 36.91 1,083
Feb 20, 2024 40.00 40.80 40.00 40.40 37.00 774
Feb 19, 2024 40.60 41.00 39.90 40.90 37.46 1,246
Feb 16, 2024 39.90 41.00 39.90 40.60 37.18 1,285
Feb 15, 2024 40.70 40.70 39.50 40.30 36.91 4,085
Feb 14, 2024 40.00 40.90 39.60 40.30 36.91 7,877
Feb 13, 2024 40.00 40.50 39.50 40.00 36.63 5,174
Feb 12, 2024 40.00 40.10 39.60 40.00 36.63 3,961
Feb 9, 2024 38.90 40.50 38.90 40.00 36.63 3,172
Feb 8, 2024 37.90 38.90 37.90 38.80 35.54 5,218
Feb 7, 2024 38.00 38.50 38.00 38.40 35.17 1,439
Feb 6, 2024 38.00 38.50 37.90 38.30 35.08 2,696
Feb 5, 2024 38.60 38.60 37.90 38.10 34.89 4,359
Feb 2, 2024 38.50 38.80 38.50 38.70 35.44 228
Feb 1, 2024 38.40 39.00 38.30 38.90 35.63 1,246
Jan 31, 2024 39.10 39.10 38.00 38.10 34.89 2,812
Jan 30, 2024 39.10 39.30 38.50 38.70 35.44 1,175
Jan 29, 2024 39.50 39.90 38.70 39.10 35.81 1,821
Jan 26, 2024 39.10 39.60 39.10 39.40 36.09 1,183
Jan 25, 2024 39.10 39.70 39.10 39.20 35.90 78
Jan 24, 2024 39.60 39.60 39.10 39.20 35.90 743
Jan 23, 2024 39.90 40.30 39.90 40.00 36.63 1,081
Jan 22, 2024 39.40 40.40 39.10 39.70 36.36 2,049
Jan 19, 2024 40.20 40.40 39.00 39.90 36.54 2,240
Jan 18, 2024 39.90 40.50 39.90 40.30 36.91 1,039
Jan 17, 2024 39.70 40.10 39.40 39.60 36.27 4,106
Jan 16, 2024 40.00 40.00 39.20 39.40 36.09 3,153
Jan 15, 2024 39.80 40.80 39.50 40.80 37.37 3,802
Jan 12, 2024 40.50 40.50 38.90 39.50 36.18 2,480
Jan 11, 2024 39.00 40.40 38.80 40.20 36.82 5,834
Jan 10, 2024 37.50 39.10 37.50 38.60 35.35 8,511
Jan 9, 2024 40.00 40.20 36.90 37.00 33.89 20,314
Jan 8, 2024 39.30 40.10 39.30 39.70 36.36 1,125
Jan 5, 2024 39.10 39.30 38.60 38.90 35.63 3,477
Jan 4, 2024 39.00 40.00 37.90 39.40 36.09 3,378
Jan 3, 2024 40.30 40.50 39.50 39.50 36.18 1,211
Jan 2, 2024 40.60 40.60 39.60 40.20 36.82 955
Dec 29, 2023 39.50 40.60 39.50 40.10 36.73 583
Dec 28, 2023 39.70 40.20 39.40 39.40 36.09 323
Dec 27, 2023 39.80 40.20 39.50 40.10 36.73 1,120
Dec 22, 2023 40.20 40.70 39.40 40.10 36.73 2,594
Dec 21, 2023 39.50 41.00 38.20 41.00 37.55 27,241
Dec 20, 2023 39.80 40.40 39.60 39.80 36.45 1,585
Dec 19, 2023 40.30 41.00 39.60 40.00 36.63 1,817
Dec 18, 2023 39.90 41.20 39.70 40.30 36.91 4,381
Dec 15, 2023 39.30 40.80 39.30 40.20 36.82 2,451
Dec 14, 2023 39.30 40.10 39.10 39.60 36.27 3,046
Dec 13, 2023 39.60 40.00 39.00 39.30 35.99 2,098
Dec 12, 2023 40.60 40.60 39.00 39.90 36.54 4,471
Dec 11, 2023 40.80 41.40 40.60 40.80 37.37 2,278
Dec 8, 2023 41.10 41.40 40.80 40.80 37.37 3,208
Dec 7, 2023 41.60 41.60 40.70 41.30 37.83 2,669
Dec 6, 2023 42.70 42.80 41.80 42.20 38.65 1,862
Dec 5, 2023 42.40 42.50 41.40 41.90 38.37 4,161
Dec 4, 2023 42.20 42.60 41.40 41.80 38.28 2,143
Dec 1, 2023 42.30 42.40 41.90 42.30 38.74 1,824
Nov 30, 2023 42.20 42.30 41.70 41.90 38.37 937
Nov 29, 2023 41.00 41.90 41.00 41.80 38.28 1,047
Nov 28, 2023 41.70 41.70 40.60 40.90 37.46 8,403
Nov 27, 2023 41.40 42.50 41.30 42.00 38.47 3,918
Nov 24, 2023 41.20 41.90 40.90 41.70 38.19 2,119
Nov 23, 2023 41.90 41.90 40.50 41.00 37.55 3,092
Nov 22, 2023 40.20 41.80 39.80 41.60 38.10 2,951
Nov 21, 2023 40.90 40.90 39.30 40.00 36.63 7,795
Nov 20, 2023 41.90 43.00 40.90 40.90 37.46 7,239
Nov 17, 2023 40.60 42.20 40.60 41.40 37.92 6,374
Nov 16, 2023 39.50 40.80 39.20 40.50 37.09 6,670
Nov 15, 2023 37.30 39.20 37.30 39.20 35.90 5,005
Nov 14, 2023 37.00 37.20 36.50 36.90 33.80 1,259
Nov 13, 2023 37.50 37.70 36.00 36.70 33.61 3,125
Nov 10, 2023 37.60 38.20 37.50 37.50 34.34 2,002
Nov 9, 2023 38.20 38.50 37.60 37.70 34.53 4,240
Nov 8, 2023 37.40 38.00 36.80 37.70 34.53 5,330
Nov 7, 2023 36.20 37.40 36.20 37.00 33.89 1,213
Nov 6, 2023 36.20 38.00 36.00 36.20 33.15 7,990
Nov 3, 2023 35.90 36.90 35.20 36.00 32.97 3,664
Nov 2, 2023 34.50 35.80 34.50 35.50 32.51 1,141
Nov 1, 2023 35.00 35.40 34.30 34.40 31.51 681

Related Tickers