XETRA
EUR
Bijou Brigitte modische Accessoires Aktiengesellschaft (BIJ.DE)
44.20
-0.40
(-0.90%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.10
44.20
42.90
44.20
44.20
2,420
Oct 29, 2026
44.60
44.70
44.10
44.60
44.60
1,227
Oct 28, 2026
44.00
44.50
43.80
43.80
43.80
1,709
Oct 27, 2026
44.30
44.50
43.90
44.00
44.00
1,281
Oct 26, 2026
44.30
44.80
44.30
44.50
44.50
1,145
Oct 23, 2026
45.70
45.70
44.80
44.80
44.80
1,513
Oct 22, 2026
45.60
45.90
45.10
45.90
45.90
952
Oct 21, 2026
45.20
45.70
45.00
45.60
45.60
1,777
Oct 20, 2026
45.20
45.80
44.30
45.70
45.70
1,874
Oct 19, 2026
46.00
46.00
44.90
45.30
45.30
2,247
Oct 16, 2026
45.00
45.90
45.00
45.70
45.70
1,459
Oct 15, 2026
44.20
45.60
44.20
45.00
45.00
2,128
Oct 14, 2026
43.40
44.90
43.40
44.70
44.70
3,019
Oct 13, 2026
44.30
44.30
43.70
43.70
43.70
859
Oct 12, 2026
44.50
45.10
43.90
44.30
44.30
1,428
Oct 9, 2026
43.50
45.00
43.50
44.00
44.00
1,624
Oct 8, 2026
43.30
43.90
43.20
43.30
43.30
2,287
Oct 7, 2026
44.80
44.80
43.30
43.30
43.30
1,690
Oct 6, 2026
43.40
44.80
43.40
44.20
44.20
1,990
Oct 5, 2026
43.80
44.00
43.00
43.40
43.40
2,899
Oct 2, 2026
45.00
45.00
43.20
43.50
43.50
10,170
Oct 1, 2026
45.50
45.80
45.00
45.10
45.10
4,887
Sep 30, 2026
45.30
45.80
45.00
45.00
45.00
3,042
Sep 29, 2026
46.50
46.50
44.70
44.70
44.70
8,272
Sep 28, 2026
46.30
46.80
46.00
46.00
46.00
2,303
Sep 25, 2026
46.80
46.80
46.20
46.50
46.50
1,372
Sep 24, 2026
46.60
47.00
46.50
47.00
47.00
389
Sep 23, 2026
46.50
47.00
46.50
46.70
46.70
910
Sep 22, 2026
46.40
47.10
46.20
46.70
46.70
1,676
Sep 21, 2026
46.30
47.40
45.80
46.10
46.10
4,992
Sep 18, 2026
46.30
46.70
45.90
46.00
46.00
2,645
Sep 17, 2026
47.60
47.60
46.20
46.20
46.20
2,788
Sep 16, 2026
47.30
47.60
46.80
47.20
47.20
683
Sep 15, 2026
46.80
49.10
46.60
47.30
47.30
7,119
Sep 14, 2026
46.00
46.80
45.90
46.80
46.80
2,161
Sep 11, 2026
46.90
47.60
46.20
46.20
46.20
1,241
Sep 10, 2026
47.50
47.50
46.60
46.90
46.90
1,193
Sep 9, 2026
46.20
47.60
46.20
47.20
47.20
1,738
Sep 8, 2026
46.80
46.90
46.10
46.40
46.40
1,308
Sep 7, 2026
47.20
47.60
47.20
47.50
47.50
390
Sep 4, 2026
47.80
47.80
47.00
47.20
47.20
1,780
Sep 3, 2026
46.90
47.80
46.90
47.80
47.80
1,091
Sep 2, 2026
47.10
48.00
46.40
46.40
46.40
1,502
Sep 1, 2026
47.40
47.70
46.80
47.20
47.20
2,870
Aug 31, 2026
47.70
47.80
46.20
46.90
46.90
3,146
Aug 28, 2026
47.30
47.90
47.30
47.60
47.60
926
Aug 27, 2026
46.90
48.90
46.40
47.80
47.80
7,544
Aug 26, 2026
46.10
48.00
46.10
46.80
46.80
5,257
Aug 25, 2026
45.50
46.40
45.30
45.90
45.90
2,618
Aug 24, 2026
46.40
46.80
44.40
45.50
45.50
9,462
Aug 21, 2026
46.70
46.70
46.20
46.50
46.50
3,086
Aug 20, 2026
46.80
46.80
46.40
46.50
46.50
544
Aug 19, 2026
46.50
47.00
46.30
46.50
46.50
1,522
Aug 18, 2026
47.00
47.00
46.30
46.60
46.60
1,366
Aug 17, 2026
47.50
48.00
46.40
46.80
46.80
6,231
Aug 14, 2026
47.50
48.10
47.30
47.30
47.30
3,043
Aug 13, 2026
48.20
48.20
47.40
47.40
47.40
2,315
Aug 12, 2026
47.90
48.40
47.90
47.90
47.90
1,123
Aug 11, 2026
48.10
48.80
47.90
48.30
48.30
1,136
Aug 10, 2026
48.10
48.80
47.90
48.10
48.10
1,908
Aug 7, 2026
47.70
48.80
47.70
48.30
48.30
2,942
Aug 6, 2026
47.80
47.90
47.60
47.80
47.80
1,237
Aug 5, 2026
47.80
47.80
47.40
47.40
47.40
305
Aug 4, 2026
47.70
47.70
47.10
47.70
47.70
4,352
Aug 3, 2026
48.10
48.50
47.70
47.70
47.70
2,349
Jul 31, 2026
47.90
48.20
47.50
48.20
48.20
1,243
Jul 30, 2026
47.70
48.60
47.60
47.90
47.90
3,082
Jul 29, 2026
48.40
48.40
47.70
47.90
47.90
1,019
Jul 28, 2026
47.60
48.40
47.50
47.90
47.90
3,426
Jul 27, 2026
47.80
48.20
47.30
47.50
47.50
5,010
Jul 24, 2026
47.50
47.50
46.40
47.30
47.30
3,109
Jul 23, 2026
47.60
47.80
46.80
47.00
47.00
2,243
Jul 22, 2026
47.10
48.00
47.10
47.30
47.30
1,674
Jul 21, 2026
47.30
47.60
46.80
47.60
47.60
1,284
Jul 20, 2026
46.50
47.60
46.50
47.30
47.30
4,583
Jul 17, 2026
46.50
46.80
46.20
46.50
46.50
2,745
Jul 16, 2026
46.20
46.90
46.20
46.40
46.40
1,872
Jul 15, 2026
46.00
46.70
45.80
46.30
46.30
3,824
Jul 14, 2026
46.90
47.10
45.90
45.90
45.90
2,435
Jul 13, 2026
46.00
47.30
46.00
46.60
46.60
5,847
Jul 10, 2026
45.80
47.50
43.80
45.90
45.90
22,017
Jul 9, 2026
45.10
46.20
45.10
45.80
45.80
4,011
Jul 8, 2026
45.70
45.70
44.40
44.50
44.50
2,237
Jul 7, 2026
46.40
46.80
45.20
45.20
45.20
3,298
Jul 6, 2026
45.30
46.50
45.20
46.50
46.50
5,995
Jul 3, 2026
46.00
46.00
44.80
45.80
45.80
6,532
Jul 2, 2026
46.10
46.30
45.20
45.80
45.80
4,259
Jul 1, 2026
46.50
46.50
45.50
45.80
45.80
3,042
Jun 30, 2026
46.40
46.60
45.70
46.30
46.30
3,606
Jun 29, 2026
46.20
47.50
45.70
46.40
46.40
6,897
Jun 26, 2026
45.40
46.00
44.60
45.90
45.90
5,807
Jun 25, 2026
45.70
46.70
45.40
45.40
45.40
10,690
Jun 24, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
46.10
46.40
44.60
45.30
45.30
20,314
Jun 23, 2026
53.00
53.40
51.80
52.20
46.20
11,737
Jun 22, 2026
54.00
54.00
51.20
51.20
45.31
14,943
Jun 19, 2026
53.40
54.00
53.20
53.80
47.62
10,177
Jun 18, 2026
53.20
53.40
52.40
53.00
46.91
11,675
Jun 17, 2026
54.80
54.80
53.20
53.80
47.62
8,933
Jun 16, 2026
54.80
54.80
54.40
54.80
48.50
4,147
Jun 15, 2026
55.00
55.00
54.00
54.80
48.50
8,262
Jun 12, 2026
55.00
55.00
53.60
54.40
48.15
6,552
Jun 11, 2026
54.60
54.80
54.20
54.80
48.50
4,398
Jun 10, 2026
54.80
54.80
54.00
54.40
48.15
6,628
Jun 9, 2026
54.80
54.80
54.00
54.80
48.50
3,278
Jun 8, 2026
55.00
55.40
54.40
55.40
49.03
8,160
Jun 5, 2026
53.40
54.80
53.40
54.80
48.50
4,531
Jun 4, 2026
55.80
55.80
53.20
53.60
47.44
3,972
Jun 3, 2026
54.60
55.60
54.00
55.60
49.21
4,950
Jun 2, 2026
54.40
56.00
54.40
55.20
48.86
5,206
Jun 1, 2026
55.20
55.80
53.20
53.80
47.62
6,189
May 29, 2026
54.60
54.80
54.00
54.80
48.50
6,460
May 28, 2026
54.00
54.60
53.60
54.60
48.32
4,431
May 27, 2026
53.00
54.00
53.00
54.00
47.79
5,703
May 26, 2026
53.20
53.40
52.40
53.40
47.26
4,838
May 25, 2026
53.00
53.40
52.60
53.20
47.09
3,909
May 22, 2026
53.00
53.20
52.40
53.00
46.91
2,966
May 21, 2026
53.00
53.20
52.60
52.80
46.73
3,311
May 20, 2026
52.60
53.80
52.20
53.00
46.91
9,455
May 19, 2026
53.20
53.20
52.40
52.60
46.55
1,808
May 18, 2026
52.60
53.40
52.20
53.20
47.09
7,672
May 15, 2026
52.00
53.40
52.00
52.40
46.38
3,595
May 14, 2026
52.60
52.60
52.00
52.40
46.38
2,292
May 13, 2026
51.80
52.40
51.40
52.00
46.02
2,424
May 12, 2026
51.80
52.40
50.80
51.40
45.49
4,508
May 11, 2026
50.00
52.20
50.00
52.20
46.20
10,847
May 8, 2026
50.60
50.60
49.00
50.00
44.25
9,273
May 7, 2026
50.00
50.60
49.50
50.60
44.78
5,780
May 6, 2026
49.50
50.20
49.00
50.20
44.43
6,256
May 5, 2026
49.70
49.80
48.60
49.30
43.63
7,584
May 4, 2026
49.80
50.40
49.20
49.80
44.08
8,645
Apr 30, 2026
49.40
50.00
48.70
49.60
43.90
3,516
Apr 29, 2026
49.30
49.80
48.70
49.70
43.99
5,659
Apr 28, 2026
50.00
50.40
48.60
49.20
43.54
7,899
Apr 27, 2026
51.00
51.00
49.60
49.60
43.90
10,798
Apr 24, 2026
50.80
51.40
50.60
50.80
44.96
2,600
Apr 23, 2026
50.40
51.80
50.00
51.20
45.31
5,782
Apr 22, 2026
49.80
50.00
49.00
50.00
44.25
1,977
Apr 21, 2026
50.00
50.00
49.10
50.00
44.25
3,944
Apr 20, 2026
50.60
50.60
49.20
50.20
44.43
7,432
Apr 17, 2026
50.20
51.20
49.60
49.80
44.08
2,843
Apr 16, 2026
50.80
51.00
49.70
50.40
44.61
3,131
Apr 15, 2026
49.30
51.00
48.80
50.80
44.96
4,446
Apr 14, 2026
47.70
49.20
47.70
48.90
43.28
2,923
Apr 13, 2026
48.00
48.20
47.60
48.20
42.66
3,408
Apr 10, 2026
47.50
48.30
47.30
48.20
42.66
4,633
Apr 9, 2026
46.20
47.40
46.20
47.40
41.95
5,739
Apr 8, 2026
44.50
47.20
43.50
46.00
40.71
16,016
Apr 7, 2026
43.40
44.20
43.40
43.90
38.85
2,709
Apr 2, 2026
44.80
44.80
42.90
42.90
37.97
289
Apr 1, 2026
45.00
45.00
42.50
42.50
37.61
1,972
Mar 31, 2026
42.50
44.00
42.50
44.00
38.94
2,047
Mar 30, 2026
44.00
44.00
42.40
42.40
37.53
1,529
Mar 27, 2026
43.70
44.00
43.20
43.50
38.50
1,576
Mar 26, 2026
45.00
45.30
43.20
43.20
38.23
3,136
Mar 25, 2026
42.60
45.60
42.60
44.40
39.30
3,068
Mar 24, 2026
43.60
43.60
42.00
43.10
38.15
2,346
Mar 23, 2026
43.40
44.00
41.50
43.50
38.50
2,969
Mar 20, 2026
43.30
43.40
42.00
42.00
37.17
2,406
Mar 19, 2026
43.70
43.70
43.50
43.50
38.50
532
Mar 18, 2026
43.90
44.30
43.50
44.20
39.12
330
Mar 17, 2026
43.80
44.30
43.40
43.50
38.50
1,572
Mar 16, 2026
43.60
44.50
43.50
44.00
38.94
1,705
Mar 13, 2026
43.30
43.60
43.20
43.20
38.23
1,451
Mar 12, 2026
43.90
43.90
43.10
43.10
38.15
537
Mar 11, 2026
43.60
44.10
43.40
43.40
38.41
978
Mar 10, 2026
43.00
43.60
43.00
43.30
38.32
765
Mar 9, 2026
43.50
43.50
42.40
42.50
37.61
2,145
Mar 6, 2026
44.00
44.30
42.20
44.00
38.94
3,887
Mar 5, 2026
46.00
46.00
44.30
44.30
39.21
1,303
Mar 4, 2026
41.90
46.30
41.70
46.00
40.71
4,923
Mar 3, 2026
44.70
44.70
42.20
42.20
37.35
6,241
Mar 2, 2026
45.90
46.20
45.20
45.20
40.00
3,030
Feb 27, 2026
46.60
46.60
45.90
46.10
40.80
605
Feb 26, 2026
46.10
46.40
45.50
46.40
41.07
2,083
Feb 25, 2026
46.20
46.60
46.20
46.60
41.24
2,858
Feb 24, 2026
46.20
46.60
45.60
45.70
40.45
2,258
Feb 23, 2026
46.00
46.20
45.70
45.70
40.45
538
Feb 20, 2026
45.80
45.90
45.40
45.60
40.36
1,301
Feb 19, 2026
45.80
45.80
45.10
45.70
40.45
1,085
Feb 18, 2026
44.30
45.50
44.30
45.20
40.00
1,754
Feb 17, 2026
44.70
45.60
44.50
44.80
39.65
1,687
Feb 16, 2026
44.60
44.90
44.30
44.30
39.21
194
Feb 13, 2026
44.80
44.80
44.30
44.40
39.30
575
Feb 12, 2026
44.60
44.60
44.30
44.30
39.21
257
Feb 11, 2026
44.00
44.50
44.00
44.20
39.12
143
Feb 10, 2026
44.40
45.00
44.20
44.20
39.12
3,077
Feb 9, 2026
44.40
44.40
44.00
44.00
38.94
1,013
Feb 6, 2026
43.90
44.30
43.60
44.10
39.03
2,626
Feb 5, 2026
44.00
44.60
44.00
44.40
39.30
759
Feb 4, 2026
44.80
45.10
44.00
44.00
38.94
1,095
Feb 3, 2026
45.00
45.50
44.20
44.50
39.39
3,019
Feb 2, 2026
43.70
45.30
43.70
44.70
39.56
2,675
Jan 30, 2026
45.40
45.50
43.30
43.30
38.32
2,891
Jan 29, 2026
44.00
45.40
43.70
45.20
40.00
2,908
Jan 28, 2026
43.20
44.40
43.20
44.00
38.94
1,746
Jan 27, 2026
43.90
44.40
43.70
43.70
38.68
2,095
Jan 26, 2026
43.90
45.00
43.20
43.30
38.32
5,405
Jan 23, 2026
44.00
44.70
44.00
44.30
39.21
698
Jan 22, 2026
42.70
44.60
42.70
43.50
38.50
2,081
Jan 21, 2026
42.70
43.00
42.60
42.80
37.88
1,347
Jan 20, 2026
44.10
44.10
42.60
42.70
37.79
2,020
Jan 19, 2026
43.20
44.60
43.00
43.90
38.85
2,632
Jan 16, 2026
44.00
44.60
43.30
43.50
38.50
1,884
Jan 15, 2026
44.60
44.60
43.00
43.80
38.77
3,929
Jan 14, 2026
44.00
44.90
43.90
44.60
39.47
1,325
Jan 13, 2026
43.70
44.80
43.70
43.70
38.68
3,376
Jan 12, 2026
42.20
43.90
42.20
43.60
38.59
5,995
Jan 9, 2026
42.40
43.10
41.80
42.20
37.35
3,366
Jan 8, 2026
41.70
42.30
41.20
41.90
37.08
2,708
Jan 7, 2026
41.50
41.80
40.90
41.30
36.55
1,309
Jan 6, 2026
41.60
41.90
41.10
41.30
36.55
2,554
Jan 5, 2026
41.30
41.60
41.20
41.30
36.55
2,636
Jan 2, 2026
41.10
41.60
40.40
41.20
36.46
3,536
Dec 30, 2025
41.40
41.40
40.40
41.30
36.55
499
Dec 29, 2025
40.70
41.20
39.90
41.10
36.38
2,361
Dec 23, 2025
41.00
41.00
40.10
41.00
36.29
2,173
Dec 22, 2025
40.30
40.70
39.90
40.60
35.93
1,511
Dec 19, 2025
39.60
40.70
39.50
40.70
36.02
3,768
Dec 18, 2025
39.80
40.20
39.50
40.10
35.49
932
Dec 17, 2025
40.00
40.20
39.80
40.20
35.58
1,810
Dec 16, 2025
40.40
40.50
39.80
40.20
35.58
2,208
Dec 15, 2025
40.10
40.20
39.60
40.20
35.58
3,848
Dec 12, 2025
39.40
40.10
39.40
39.80
35.23
1,079
Dec 11, 2025
39.60
39.80
39.20
39.80
35.23
2,727
Dec 10, 2025
39.70
39.90
39.30
39.90
35.31
1,121
Dec 9, 2025
39.40
40.20
39.20
39.80
35.23
1,418
Dec 8, 2025
39.70
40.00
39.00
39.20
34.69
2,337
Dec 5, 2025
39.60
39.90
38.90
39.30
34.78
1,515
Dec 4, 2025
40.80
40.80
39.30
39.30
34.78
1,320
Dec 3, 2025
39.40
40.60
39.40
40.60
35.93
1,202
Dec 2, 2025
39.30
39.80
38.90
39.80
35.23
1,356
Dec 1, 2025
39.10
39.50
38.70
39.00
34.52
2,196
Nov 28, 2025
39.30
39.40
39.00
39.20
34.69
512
Nov 27, 2025
39.40
39.40
38.90
39.40
34.87
628
Nov 26, 2025
38.90
39.20
38.10
39.20
34.69
784
Nov 25, 2025
39.00
39.40
38.90
39.40
34.87
283
Nov 24, 2025
39.40
39.40
38.30
38.90
34.43
1,591
Nov 21, 2025
38.50
39.10
38.20
39.10
34.61
2,220
Nov 20, 2025
39.70
39.70
37.80
38.10
33.72
3,641
Nov 19, 2025
39.50
39.80
39.20
39.40
34.87
363
Nov 18, 2025
39.70
39.90
39.40
39.80
35.23
379
Nov 17, 2025
39.70
40.00
39.40
39.80
35.23
585
Nov 14, 2025
40.00
40.00
39.00
39.40
34.87
2,192
Nov 13, 2025
39.90
40.00
39.40
40.00
35.40
728
Nov 12, 2025
40.00
40.00
39.70
40.00
35.40
198
Nov 11, 2025
39.40
40.30
39.40
40.00
35.40
1,579
Nov 10, 2025
39.20
39.70
39.20
39.20
34.69
631
Nov 7, 2025
40.40
40.40
39.30
39.60
35.05
524
Nov 6, 2025
40.20
40.50
39.90
40.50
35.84
541
Nov 5, 2025
40.00
40.50
39.90
40.50
35.84
602
Nov 4, 2025
40.50
40.50
40.00
40.40
35.76
1,215
Nov 3, 2025
40.50
41.00
40.10
40.90
36.20
751
Oct 31, 2025
40.60
41.00
40.30
40.70
36.02
1,070
Oct 30, 2025
40.60
40.80
40.40
40.60
35.93
277
