Bijou Brigitte modische Accessoires AG - BIJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.1	38.5	38.5	38.5	38.1	2,087
August 15, 2025	38.5	38.2	38.2	38.5	37.8	2,161
August 14, 2025	38.3	38.3	38.3	38.3	38.1	951
August 13, 2025	38.3	38.2	38.2	38.5	38	5,210
August 12, 2025	38.5	38.6	38.6	39	38.1	2,130
August 11, 2025	38.8	38.6	38.6	38.8	38.1	2,968
August 08, 2025	39.1	38.6	38.6	39.5	38.4	2,096
August 07, 2025	38.8	39.4	39.4	39.4	38.6	2,401
August 06, 2025	38.7	38.7	38.7	39	38.5	2,764
August 05, 2025	38.2	38.7	38.7	38.9	37.9	2,758
August 04, 2025	37.9	38.5	38.5	38.6	37.7	1,459
August 01, 2025	38.5	37.6	37.6	38.6	37.6	4,855
July 31, 2025	38.4	38.4	38.4	38.5	37.5	3,298
July 30, 2025	38.4	38.2	38.2	38.5	37.8	3,363
July 29, 2025	38.2	38.4	38.4	38.5	38	371
July 28, 2025	38.3	38.5	38.5	38.6	37.9	2,257
July 25, 2025	38.6	38.1	38.1	38.8	37.9	1,505
July 24, 2025	38.6	38.7	38.7	38.9	38.5	2,346
July 23, 2025	38.6	38.8	38.8	38.8	38.4	2,453
July 22, 2025	38.4	38	38	38.5	37.9	4,913
July 21, 2025	38.7	38.1	38.1	38.8	38	3,467
July 18, 2025	38.3	38.4	38.4	38.6	38.1	1,162
July 17, 2025	38	38.5	38.5	38.5	37.8	2,580
July 16, 2025	37.5	37.7	37.7	38	37.3	2,419
July 15, 2025	38.2	37.7	37.7	38.2	37.5	6,281
July 14, 2025	38.5	38	38	38.9	37.9	5,766
July 11, 2025	38.3	38.3	38.3	38.4	37.6	5,372
July 10, 2025	38.6	38.5	38.5	38.6	38.1	1,382
July 09, 2025	38.4	38.4	38.4	38.6	38.2	2,723
July 08, 2025	37.9	38.2	38.2	38.2	37.8	1,324
July 07, 2025	37.4	37.8	37.8	37.8	37.4	542
July 04, 2025	38	37.4	37.4	38	37.3	3,191
July 03, 2025	37.9	37.9	37.9	38	37.4	1,347
July 02, 2025	38.4	37.8	37.8	38.5	37.7	939
July 01, 2025	39.3	38.5	38.5	39.5	38.4	7,411
June 30, 2025	38.4	39.3	39.3	39.3	38.2	5,027
June 27, 2025	37.5	38.2	38.2	38.7	37.4	4,989
June 26, 2025	38.5	37.4	37.4	38.8	37.1	5,429
June 25, 2025	39.9	38.3	38.3	39.9	38.2	15,382
June 24, 2025	43.5	43.1	39.6	43.5	42.7	8,135
June 23, 2025	43.5	42.9	39.42	44	42.8	14,117
June 20, 2025	45.1	43.5	43.5	45.1	42.8	21,044
June 19, 2025	44.9	44.7	44.7	45.3	44.4	7,422
June 18, 2025	45.4	44.7	44.7	46.1	44.6	6,137
June 17, 2025	45.3	45	45	46	44.4	8,872
June 16, 2025	44.8	45.3	45.3	46.1	44.7	4,691
June 13, 2025	46	44.3	44.3	46.1	43.7	7,449
June 12, 2025	46	46	46	46.3	45.8	10,226
June 11, 2025	45.5	46.3	46.3	46.5	45.5	7,900
June 10, 2025	45	45.6	45.6	46.3	44.5	23,879
June 09, 2025	44.9	45	45	45	44.5	4,567
June 06, 2025	44.6	44.4	44.4	45	44.2	12,463
June 05, 2025	44.4	44.6	44.6	44.6	44.3	6,700
June 04, 2025	44.3	44.3	44.3	44.7	44.2	6,884
June 03, 2025	44.5	44.5	44.5	44.5	44	4,580
June 02, 2025	44.2	44	44	44.4	43.9	8,490
May 30, 2025	44.1	44.6	44.6	44.6	43.6	7,336
May 29, 2025	43.9	44	44	44.3	43.7	10,217
May 28, 2025	43.9	43.7	43.7	44.1	43.5	8,820
May 27, 2025	43.7	43.5	43.5	43.9	43.5	3,946

Bijou Brigitte modische Accessoires AG (BIJ.DE) XETRA