Bijou Brigitte Modische Accessoires AG (BIJ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2023 | 40.40 | 40.60 | 39.10 | 39.30 | 39.30 | 100 |
| Dec 11, 2023 | 40.40 | 41.20 | 40.40 | 40.70 | 40.70 | 200 |
| Dec 08, 2023 | 40.90 | 41.30 | 40.60 | 40.70 | 40.70 | 600 |
| Dec 07, 2023 | 41.60 | 41.60 | 40.70 | 40.90 | 40.90 | - |
| Dec 06, 2023 | 41.70 | 42.50 | 41.60 | 41.60 | 41.60 | 260 |
| Dec 05, 2023 | 41.50 | 42.40 | 41.30 | 41.70 | 41.70 | 1,135 |
| Dec 04, 2023 | 42.10 | 42.50 | 41.50 | 41.70 | 41.70 | 105 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.