Bijou Brigitte modische Accessoires AG BIJ
XETR · Germany · Consumer Durables
€45.10+0.10 (+0.22%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €45.10 | +0.22% | €45.50 | €45.80 | €45.00 | 3.52K |
| 2026-09-30 | €45.00 | +0.67% | €45.30 | €45.80 | €45.00 | 3.04K |
| 2026-09-29 | €44.70 | -2.83% | €46.50 | €46.50 | €44.70 | 8.27K |
| 2026-09-28 | €46.00 | -1.08% | €46.30 | €46.80 | €46.00 | 2.30K |
| 2026-09-25 | €46.50 | -1.06% | €46.80 | €46.80 | €46.20 | 1.37K |
| 2026-09-24 | €47.00 | +0.64% | €46.60 | €47.00 | €46.50 | 389 |
| 2026-09-23 | €46.70 | 0.00% | €46.50 | €47.00 | €46.50 | 910 |
| 2026-09-22 | €46.70 | +1.30% | €46.40 | €47.10 | €46.20 | 1.68K |
| 2026-09-21 | €46.10 | +0.22% | €46.30 | €47.40 | €45.80 | 4.99K |
| 2026-09-18 | €46.00 | -0.43% | €46.30 | €46.70 | €45.90 | 2.65K |
| 2026-09-17 | €46.20 | -2.12% | €47.60 | €47.60 | €46.20 | 2.79K |
| 2026-09-16 | €47.20 | -0.21% | €47.30 | €47.60 | €46.80 | 683 |
| 2026-09-15 | €47.30 | +1.07% | €46.80 | €49.10 | €46.60 | 7.12K |
| 2026-09-14 | €46.80 | +1.30% | €46.00 | €46.80 | €45.90 | 2.16K |
| 2026-09-11 | €46.20 | -1.49% | €46.90 | €47.60 | €46.20 | 1.24K |
| 2026-09-10 | €46.90 | -0.64% | €47.50 | €47.50 | €46.60 | 1.19K |
| 2026-09-09 | €47.20 | +1.72% | €46.20 | €47.60 | €46.20 | 1.74K |
| 2026-09-08 | €46.40 | -2.32% | €46.80 | €46.90 | €46.10 | 1.31K |
| 2026-09-07 | €47.50 | +0.64% | €47.20 | €47.60 | €47.20 | 390 |
| 2026-09-04 | €47.20 | -1.26% | €47.80 | €47.80 | €47.00 | 1.78K |
| 2026-09-03 | €47.80 | +3.02% | €46.90 | €47.80 | €46.90 | 1.09K |
| 2026-09-02 | €46.40 | -1.69% | €47.10 | €48.00 | €46.40 | 1.50K |
| 2026-09-01 | €47.20 | +0.64% | €47.40 | €47.70 | €46.80 | 2.87K |
| 2026-08-31 | €46.90 | -1.47% | €47.70 | €47.80 | €46.20 | 3.15K |
| 2026-08-28 | €47.60 | -0.42% | €47.30 | €47.90 | €47.30 | 926 |
| 2026-08-27 | €47.80 | +2.14% | €46.90 | €48.90 | €46.40 | 7.54K |
| 2026-08-26 | €46.80 | +1.96% | €46.10 | €48.00 | €46.10 | 5.26K |
| 2026-08-25 | €45.90 | +0.88% | €45.50 | €46.40 | €45.30 | 2.62K |
| 2026-08-24 | €45.50 | -2.15% | €46.40 | €46.80 | €44.40 | 9.46K |
| 2026-08-21 | €46.50 | 0.00% | €46.70 | €46.70 | €46.20 | 3.09K |
| 2026-08-20 | €46.50 | 0.00% | €46.80 | €46.80 | €46.40 | 544 |
| 2026-08-19 | €46.50 | -0.21% | €46.50 | €47.00 | €46.30 | 1.52K |
| 2026-08-18 | €46.60 | -0.43% | €47.00 | €47.00 | €46.30 | 1.37K |
| 2026-08-17 | €46.80 | -1.06% | €47.50 | €48.00 | €46.40 | 6.23K |
| 2026-08-14 | €47.30 | -0.21% | €47.50 | €48.10 | €47.30 | 3.04K |
| 2026-08-13 | €47.40 | -1.04% | €48.20 | €48.20 | €47.40 | 2.32K |
| 2026-08-12 | €47.90 | -0.83% | €47.90 | €48.40 | €47.90 | 1.12K |
| 2026-08-11 | €48.30 | +0.42% | €48.10 | €48.80 | €47.90 | 1.14K |
| 2026-08-10 | €48.10 | -0.41% | €48.10 | €48.80 | €47.90 | 1.91K |
| 2026-08-07 | €48.30 | +1.05% | €47.70 | €48.80 | €47.70 | 2.94K |
| 2026-08-06 | €47.80 | +0.84% | €47.80 | €47.90 | €47.60 | 1.24K |
| 2026-08-05 | €47.40 | -0.63% | €47.80 | €47.80 | €47.40 | 305 |
| 2026-08-04 | €47.70 | 0.00% | €47.70 | €47.70 | €47.10 | 4.35K |
| 2026-08-03 | €47.70 | -1.04% | €48.10 | €48.50 | €47.70 | 2.35K |
| 2026-07-31 | €48.20 | +0.63% | €47.90 | €48.20 | €47.50 | 1.24K |
| 2026-07-30 | €47.90 | 0.00% | €47.70 | €48.60 | €47.60 | 3.08K |
| 2026-07-29 | €47.90 | 0.00% | €48.40 | €48.40 | €47.70 | 1.02K |
| 2026-07-28 | €47.90 | +0.84% | €47.60 | €48.40 | €47.50 | 3.43K |
| 2026-07-27 | €47.50 | +0.42% | €47.80 | €48.20 | €47.30 | 5.01K |
| 2026-07-24 | €47.30 | +0.64% | €47.50 | €47.50 | €46.40 | 3.11K |
| 2026-07-23 | €47.00 | -0.63% | €47.60 | €47.80 | €46.80 | 2.24K |
| 2026-07-22 | €47.30 | -0.63% | €47.10 | €48.00 | €47.10 | 1.67K |
| 2026-07-21 | €47.60 | +0.63% | €47.30 | €47.60 | €46.80 | 1.28K |
| 2026-07-20 | €47.30 | +1.72% | €46.50 | €47.60 | €46.50 | 4.58K |
| 2026-07-17 | €46.50 | +0.22% | €46.50 | €46.80 | €46.20 | 2.75K |
| 2026-07-16 | €46.40 | +0.22% | €46.20 | €46.90 | €46.20 | 1.87K |
| 2026-07-15 | €46.30 | +0.87% | €46.00 | €46.70 | €45.80 | 3.82K |
| 2026-07-14 | €45.90 | -1.50% | €46.90 | €47.10 | €45.90 | 2.44K |
| 2026-07-13 | €46.60 | +1.53% | €46.00 | €47.30 | €46.00 | 5.85K |
| 2026-07-10 | €45.90 | +0.22% | €45.80 | €47.50 | €43.80 | 22.02K |
| 2026-07-09 | €45.80 | +2.92% | €45.10 | €46.20 | €45.10 | 4.01K |
| 2026-07-08 | €44.50 | -1.55% | €45.70 | €45.70 | €44.40 | 2.24K |
| 2026-07-07 | €45.20 | -2.80% | €46.40 | €46.80 | €45.20 | 3.30K |
| 2026-07-06 | €46.50 | +1.53% | €45.30 | €46.50 | €45.20 | 6.00K |
| 2026-07-03 | €45.80 | 0.00% | €46.00 | €46.00 | €44.80 | 6.53K |
| 2026-07-02 | €45.80 | 0.00% | €46.10 | €46.30 | €45.20 | 4.26K |
| 2026-07-01 | €45.80 | -1.08% | €46.50 | €46.50 | €45.50 | 3.04K |
| 2026-06-30 | €46.30 | -0.22% | €46.40 | €46.60 | €45.70 | 3.61K |
| 2026-06-29 | €46.40 | +1.09% | €46.20 | €47.50 | €45.70 | 6.90K |
| 2026-06-26 | €45.90 | +1.10% | €45.40 | €46.00 | €44.60 | 5.81K |
| 2026-06-25 | €45.40 | +0.22% | €45.70 | €46.70 | €45.40 | 10.69K |
| 2026-06-24 | €45.30 | -13.22% | €46.10 | €46.40 | €44.60 | 20.31K |
| 2026-06-23 | €52.20 | +1.95% | €53.00 | €53.40 | €51.80 | 11.74K |
| 2026-06-22 | €51.20 | -4.83% | €54.00 | €54.00 | €51.20 | 14.94K |
| 2026-06-19 | €53.80 | +1.51% | €53.40 | €54.00 | €53.20 | 10.18K |
| 2026-06-18 | €53.00 | -1.49% | €53.20 | €53.40 | €52.40 | 11.68K |
| 2026-06-17 | €53.80 | -1.82% | €54.80 | €54.80 | €53.20 | 8.93K |
| 2026-06-16 | €54.80 | 0.00% | €54.80 | €54.80 | €54.40 | 4.15K |
| 2026-06-15 | €54.80 | +0.74% | €55.00 | €55.00 | €54.00 | 8.26K |
| 2026-06-12 | €54.40 | -0.73% | €55.00 | €55.00 | €53.60 | 6.55K |
| 2026-06-11 | €54.80 | +0.74% | €54.60 | €54.80 | €54.20 | 4.40K |
| 2026-06-10 | €54.40 | -0.73% | €54.80 | €54.80 | €54.00 | 6.63K |
| 2026-06-09 | €54.80 | -1.08% | €54.80 | €54.80 | €54.00 | 3.28K |
| 2026-06-08 | €55.40 | +1.09% | €55.00 | €55.40 | €54.40 | 8.16K |
| 2026-06-05 | €54.80 | +2.24% | €53.40 | €54.80 | €53.40 | 4.53K |
| 2026-06-04 | €53.60 | -3.60% | €55.80 | €55.80 | €53.20 | 3.97K |
| 2026-06-03 | €55.60 | +0.72% | €54.60 | €55.60 | €54.00 | 4.95K |
| 2026-06-02 | €55.20 | +2.60% | €54.40 | €56.00 | €54.40 | 5.21K |
| 2026-06-01 | €53.80 | -1.82% | €55.20 | €55.80 | €53.20 | 6.19K |
| 2026-05-29 | €54.80 | +0.37% | €54.60 | €54.80 | €54.00 | 6.46K |