TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Fed's Collins warns interest rates will likely stay higher for longer

Bijou Brigitte Modische Accessoires AG (BIJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

39.00

-0.30

(-0.76%)

As of 08:01PM CEST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	39.25	39.75	38.50	39.00	39.00	1,190
May 07, 2024	39.20	39.40	38.65	39.30	39.30	200
May 06, 2024	38.35	39.55	38.15	39.20	39.20	3,676
May 03, 2024	37.65	38.25	37.65	37.90	37.90	-
May 02, 2024	38.50	38.50	37.65	37.65	37.65	-
Apr 30, 2024	37.80	38.25	37.70	38.10	38.10	400
Apr 29, 2024	37.95	38.25	37.65	37.80	37.80	260
Apr 26, 2024	37.95	38.35	37.65	37.95	37.95	230
Apr 25, 2024	37.75	38.10	37.40	37.85	37.85	-
Apr 24, 2024	37.60	38.20	37.50	37.80	37.80	200
Apr 23, 2024	37.45	37.90	37.20	37.55	37.55	800
Apr 22, 2024	36.70	38.00	36.65	37.40	37.40	200
Apr 19, 2024	36.85	37.20	36.70	36.75	36.75	100
Apr 18, 2024	36.70	37.10	36.70	36.85	36.85	-
Apr 17, 2024	37.35	37.35	36.15	36.90	36.90	470
Apr 16, 2024	37.05	37.45	37.05	37.20	37.20	30
Apr 15, 2024	38.00	38.00	37.05	37.25	37.25	590
Apr 12, 2024	38.10	38.25	37.30	37.35	37.35	200
Apr 11, 2024	37.60	38.00	37.40	37.50	37.50	-
Apr 10, 2024	37.65	38.05	37.30	37.45	37.45	-
Apr 09, 2024	37.40	37.90	37.35	37.75	37.75	140
Apr 08, 2024	38.40	38.95	37.35	37.40	37.40	1,660
Apr 05, 2024	38.70	39.20	38.40	38.40	38.40	520
Apr 04, 2024	38.70	38.85	38.35	38.80	38.80	458
Apr 03, 2024	38.10	38.50	38.00	38.35	38.35	860
Apr 02, 2024	39.05	39.05	38.00	38.10	38.10	370
Mar 28, 2024	37.90	38.50	37.20	38.50	38.50	460
Mar 27, 2024	36.30	37.90	36.30	37.30	37.30	200
Mar 26, 2024	36.40	37.00	36.30	36.50	36.50	-
Mar 25, 2024	36.50	36.80	36.20	36.40	36.40	1,870
Mar 22, 2024	36.80	37.10	36.50	36.80	36.80	460
Mar 21, 2024	36.40	37.40	36.30	36.70	36.70	160
Mar 20, 2024	35.80	36.40	35.30	36.30	36.30	250
Mar 19, 2024	38.80	38.90	35.30	35.70	35.70	680
Mar 18, 2024	39.30	39.40	38.80	38.90	38.90	120
Mar 15, 2024	38.80	39.40	38.50	39.30	39.30	1,000
Mar 14, 2024	38.30	39.10	38.30	38.60	38.60	-
Mar 13, 2024	38.80	38.90	38.50	38.60	38.60	-
Mar 12, 2024	38.60	39.10	38.50	39.00	39.00	640
Mar 11, 2024	38.60	38.70	38.20	38.60	38.60	-
Mar 08, 2024	39.20	39.20	38.00	38.70	38.70	20,281
Mar 07, 2024	39.20	39.40	39.00	39.20	39.20	150
Mar 06, 2024	39.10	39.40	38.90	38.90	38.90	-
Mar 05, 2024	39.00	39.80	38.90	38.90	38.90	20
Mar 04, 2024	39.10	39.60	38.80	38.90	38.90	320
Mar 01, 2024	39.30	39.40	38.90	39.20	39.20	-
Feb 29, 2024	39.90	40.10	38.80	39.00	39.00	67
Feb 28, 2024	40.00	40.10	39.90	39.90	39.90	-
Feb 27, 2024	40.00	40.90	39.90	40.10	40.10	1,170
Feb 26, 2024	40.80	40.80	40.00	40.20	40.20	-
Feb 23, 2024	40.70	40.90	40.30	40.80	40.80	-
Feb 22, 2024	40.00	41.10	39.90	40.60	40.60	109
Feb 21, 2024	40.00	40.20	40.00	40.00	40.00	19
Feb 20, 2024	40.10	40.40	40.10	40.20	40.20	-
Feb 19, 2024	40.20	40.60	40.10	40.50	40.50	50
Feb 16, 2024	39.80	40.60	39.80	40.30	40.30	-
Feb 15, 2024	40.00	40.30	39.40	39.80	39.80	100
Feb 14, 2024	39.70	40.70	39.60	40.20	40.20	-
Feb 13, 2024	40.00	40.20	39.50	39.70	39.70	50
Feb 12, 2024	39.70	40.10	39.50	39.80	39.80	325
Feb 09, 2024	38.30	40.30	38.30	39.90	39.90	-
Feb 08, 2024	37.90	38.60	37.70	38.40	38.40	-
Feb 07, 2024	37.90	38.30	37.90	38.00	38.00	260
Feb 06, 2024	37.80	38.30	37.80	37.90	37.90	200
Feb 05, 2024	38.40	38.60	37.80	38.10	38.10	710
Feb 02, 2024	38.50	38.60	38.40	38.40	38.40	-
Feb 01, 2024	37.80	39.00	37.80	38.70	38.70	-
Jan 31, 2024	38.80	38.90	37.80	37.80	37.80	-
Jan 30, 2024	38.90	39.10	38.40	38.80	38.80	1,201
Jan 29, 2024	39.10	39.50	38.80	38.90	38.90	-
Jan 26, 2024	39.10	39.60	39.10	39.20	39.20	-
Jan 25, 2024	39.30	39.40	38.90	38.90	38.90	-
Jan 24, 2024	39.30	39.60	39.30	39.60	39.60	100
Jan 23, 2024	39.40	40.00	39.20	39.60	39.60	-
Jan 22, 2024	39.50	40.00	39.20	39.50	39.50	148
Jan 19, 2024	40.10	40.10	39.20	39.70	39.70	100
Jan 18, 2024	39.60	40.60	39.60	40.60	40.60	580
Jan 17, 2024	39.50	40.00	39.40	39.50	39.50	1,983
Jan 16, 2024	40.30	40.30	39.50	39.60	39.60	80
Jan 15, 2024	39.20	40.60	39.20	40.60	40.60	100
Jan 12, 2024	39.70	39.80	38.70	39.40	39.40	-
Jan 11, 2024	38.60	40.20	38.60	39.70	39.70	156
Jan 10, 2024	37.40	38.90	37.40	38.60	38.60	306
Jan 09, 2024	39.60	40.10	37.20	37.50	37.50	152
Jan 08, 2024	39.10	39.80	39.10	39.70	39.70	-
Jan 05, 2024	39.30	39.30	39.00	39.10	39.10	166
Jan 04, 2024	39.60	40.00	38.70	39.20	39.20	35
Jan 03, 2024	40.20	40.40	39.60	39.60	39.60	100
Jan 02, 2024	40.70	40.70	39.60	40.20	40.20	530
Dec 29, 2023	39.60	40.60	39.50	40.20	40.20	90
Dec 28, 2023	39.70	39.80	39.50	39.60	39.60	-
Dec 27, 2023	39.60	39.80	39.60	39.70	39.70	-
Dec 22, 2023	40.40	40.40	39.30	39.80	39.80	100
Dec 21, 2023	39.40	40.80	38.10	40.20	40.20	500
Dec 20, 2023	39.50	39.90	39.40	39.40	39.40	140
Dec 19, 2023	39.90	40.60	39.50	39.50	39.50	100
Dec 18, 2023	39.90	41.00	39.90	39.90	39.90	100
Dec 15, 2023	39.20	40.30	39.20	39.80	39.80	56
Dec 14, 2023	38.90	39.90	38.90	39.40	39.40	2,120
Dec 13, 2023	39.10	39.60	38.90	39.20	39.20	575
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,198.87-91.75(-0.41%)

S&P 5005,188.30+0.60(+0.01%)

DOW39,029.39+145.13(+0.37%)

CAD/USD0.7284-0.0002(-0.03%)

CRUDE OIL78.96+0.58(+0.74%)

Bitcoin CAD85,993.23-859.31(-0.99%)

TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Bijou Brigitte Modische Accessoires AG (BIJ.SG)

S&P/TSX
22,198.87
-91.75(-0.41%)

S&P 500
5,188.30
+0.60(+0.01%)

DOW
39,029.39
+145.13(+0.37%)

CAD/USD
0.7284
-0.0002(-0.03%)

CRUDE OIL
78.96
+0.58(+0.74%)

Bitcoin CAD
85,993.23
-859.31(-0.99%)