U.S. Markets closed

Bijou Brigitte modische Accessoires Aktiengesellschaft (BIJ.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
60.35+0.18 (+0.30%)
At close: 5:36PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201760.8560.8560.1560.3560.357,234
May 25, 201760.4860.8459.9460.1760.173,137
May 24, 201760.2260.8060.1660.4860.4818,297
May 23, 201760.0060.5059.6160.0560.0512,979
May 22, 201759.5059.8359.2359.5259.527,709
May 19, 201758.6359.4958.6159.1959.196,459
May 18, 201758.9859.0058.0558.2858.289,608
May 17, 201760.5060.7558.9058.9058.9010,064
May 16, 201760.9560.9560.2660.5260.528,596
May 15, 201760.0561.0060.0560.8060.803,892
May 12, 201760.3860.7560.0560.3760.373,308
May 11, 201760.9060.9960.1560.1560.157,208
May 10, 201760.2860.7559.9660.3760.374,081
May 09, 201760.4860.8359.4160.1460.1410,778
May 08, 201760.3061.2659.5960.4960.4931,875
May 05, 201758.5059.7458.4059.7059.709,390
May 04, 201758.0058.8557.2058.5058.5011,115
May 03, 201757.9657.9657.0057.1357.134,787
May 02, 201756.7058.0056.7057.8657.8611,112
Apr 28, 201756.5857.0056.4656.7056.707,992
Apr 27, 201756.4056.9556.4056.9056.903,523
Apr 26, 201757.2957.5955.8856.4056.404,484
Apr 25, 201757.6857.6856.6057.2557.252,575
Apr 24, 201757.0157.7457.0157.6057.601,521
Apr 21, 201757.4957.6057.2357.5957.592,345
Apr 20, 201756.1057.4856.0056.9756.973,632
Apr 19, 201757.7457.7556.5856.6956.696,162
Apr 18, 201757.7857.7857.3457.3457.342,570
Apr 13, 201757.8057.8057.4957.7857.783,886
Apr 12, 201757.4157.9057.4057.4257.421,972
Apr 11, 201757.9057.9057.5657.5657.561,580
Apr 10, 201757.7557.9057.3557.9057.903,484
Apr 07, 201757.6057.9757.4057.6057.601,690
Apr 06, 201758.0058.2557.2757.3557.352,718
Apr 05, 201758.3458.4857.6758.1958.191,523
Apr 04, 201758.4358.8358.3158.3158.311,791
Apr 03, 201758.0058.8957.5358.4358.434,753
Mar 31, 201758.0058.0057.5158.0058.003,868
Mar 30, 201757.8058.0057.4058.0058.004,774
Mar 29, 201757.8957.8956.0057.7757.778,010
Mar 28, 201757.3557.8957.3457.8457.842,137
Mar 27, 201757.7557.8557.2157.3857.382,757
Mar 24, 201758.0058.0057.4657.8757.871,459
Mar 23, 201757.9958.0057.5757.8557.852,430
Mar 22, 201757.3157.9957.2157.5557.552,797
Mar 21, 201758.0058.1757.3157.3257.3213,685
Mar 20, 201758.0058.6957.5058.0058.0033,700
Mar 17, 201757.6358.0057.6357.8657.861,282
Mar 16, 201757.8558.0057.6457.9057.90737
Mar 15, 201757.6057.9957.6057.9957.99864
Mar 14, 201757.5157.8857.5157.8757.87260
Mar 13, 201757.8057.9957.5057.9957.99490
Mar 10, 201757.9857.9957.6057.9957.991,275
Mar 09, 201757.9758.0257.4957.8257.828,685
Mar 08, 201758.0058.0057.5558.0058.00566
Mar 07, 201757.9958.0057.4457.8057.802,325
Mar 06, 201758.0058.0057.1357.8957.891,893
Mar 03, 201757.6058.0057.1657.9957.992,481
Mar 02, 201757.7958.1957.7358.0458.041,753
Mar 01, 201758.3358.3357.6058.1858.182,698
Feb 28, 201757.0058.1757.0058.1758.174,438
Feb 27, 201757.9957.9957.7057.9957.991,156
Feb 24, 201757.8657.9957.5057.7557.751,929
Feb 23, 201757.7958.0057.0057.5557.551,710
Feb 22, 201757.4058.0057.2057.3557.357,197
Feb 21, 201756.9957.3656.6257.3657.365,119
Feb 20, 201756.6357.0156.4257.0157.015,495
Feb 17, 201755.9756.3955.6956.3956.392,858
Feb 16, 201756.0056.1255.6655.6655.663,535
Feb 15, 201755.4056.0055.0656.0056.002,305
Feb 14, 201755.0055.5054.8055.1555.153,044
Feb 13, 201755.9055.9055.4055.7655.761,550
Feb 10, 201755.6055.8955.0255.1355.131,215
Feb 09, 201755.5055.5954.8154.8554.85929
Feb 08, 201755.5055.5054.5055.2455.244,361
Feb 07, 201755.2055.4955.0055.2055.204,137
Feb 06, 201755.2055.5155.2055.2555.251,957
Feb 03, 201755.4055.8355.2055.5155.511,493
Feb 02, 201755.8456.0155.5155.5155.511,043
Feb 01, 201756.0956.0955.5155.9255.92559
Jan 31, 201756.0056.6055.9255.9755.972,299
Jan 30, 201756.6956.7056.1056.4656.463,428
Jan 27, 201755.2056.8055.2056.4056.403,915
Jan 26, 201755.0455.8855.0455.5055.50818
Jan 25, 201755.5055.7255.0155.5055.50303
Jan 24, 201755.3855.5255.0155.5255.521,113
Jan 23, 201755.8055.8054.7055.2155.211,876
Jan 20, 201755.1555.6555.0055.6555.652,118
Jan 19, 201756.0056.0055.2155.2155.212,793
Jan 18, 201755.5056.0055.5055.6855.681,624
Jan 17, 201755.8055.8055.5055.6155.611,142
Jan 16, 201755.2255.6755.2255.6055.601,665
Jan 13, 201755.9855.9855.2455.5155.511,058
Jan 12, 201756.0056.0055.5055.5355.53926
Jan 11, 201755.6055.6055.0255.6055.601,298
Jan 10, 201755.7556.1855.5655.9555.953,992
Jan 09, 201755.8056.4255.7555.7555.757,964
Jan 06, 201756.0056.4455.5555.9055.901,657
Jan 05, 201755.4056.0055.4055.8255.821,226
Jan 04, 201755.0555.7555.0555.3355.332,575
*Close price adjusted for dividends and splits.
Loading more data...