XETRA - Delayed Quote EUR
Bijou Brigitte modische Accessoires Aktiengesellschaft (BIJ.DE)
42.00
0.00
(0.00%)
At close: 5:36:11 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 42.20 | 42.30 | 41.80 | 42.00 | 42.00 | 1,816 |
| May 8, 2025 | 42.60 | 42.60 | 41.90 | 42.00 | 42.00 | 3,746 |
| May 7, 2025 | 43.20 | 43.20 | 42.20 | 42.40 | 42.40 | 2,825 |
| May 6, 2025 | 42.80 | 42.90 | 42.50 | 42.90 | 42.90 | 5,857 |
| May 5, 2025 | 43.20 | 43.30 | 42.70 | 43.20 | 43.20 | 5,549 |
| May 2, 2025 | 42.80 | 43.40 | 42.50 | 42.70 | 42.70 | 7,737 |
| Apr 30, 2025 | 43.00 | 43.30 | 41.60 | 42.40 | 42.40 | 10,869 |
| Apr 29, 2025 | 42.30 | 42.90 | 41.70 | 42.60 | 42.60 | - |
| Apr 28, 2025 | 41.80 | 42.70 | 41.40 | 42.70 | 42.70 | 8,201 |
| Apr 25, 2025 | 39.90 | 41.70 | 39.90 | 41.70 | 41.70 | 7,609 |
| Apr 24, 2025 | 41.50 | 41.70 | 39.30 | 39.60 | 39.60 | 12,625 |
| Apr 23, 2025 | 40.90 | 41.40 | 39.80 | 41.30 | 41.30 | 6,798 |
| Apr 22, 2025 | 39.90 | 40.40 | 39.30 | 40.30 | 40.30 | 10,776 |
| Apr 17, 2025 | 39.60 | 39.80 | 38.90 | 39.50 | 39.50 | 12,678 |
| Apr 16, 2025 | 38.30 | 39.20 | 37.40 | 39.20 | 39.20 | 8,589 |
| Apr 15, 2025 | 38.80 | 39.60 | 38.30 | 38.30 | 38.30 | 7,419 |
| Apr 14, 2025 | 38.40 | 38.90 | 37.20 | 38.50 | 38.50 | 12,088 |
| Apr 11, 2025 | 36.40 | 38.90 | 36.40 | 38.20 | 38.20 | 9,256 |
| Apr 10, 2025 | 37.90 | 37.90 | 35.80 | 35.80 | 35.80 | 6,917 |
| Apr 9, 2025 | 35.60 | 35.70 | 35.20 | 35.40 | 35.40 | 12,502 |
| Apr 8, 2025 | 35.90 | 36.40 | 35.50 | 35.60 | 35.60 | 12,621 |
| Apr 7, 2025 | 35.50 | 35.90 | 34.40 | 35.30 | 35.30 | 15,626 |
| Apr 4, 2025 | 38.05 | 38.05 | 36.40 | 37.35 | 37.35 | 7,036 |
| Apr 3, 2025 | 38.35 | 38.40 | 37.35 | 38.00 | 38.00 | 8,770 |
| Apr 2, 2025 | 38.50 | 38.60 | 37.95 | 38.35 | 38.35 | 9,384 |
| Apr 1, 2025 | 38.30 | 39.25 | 37.90 | 38.45 | 38.45 | 10,239 |
| Mar 31, 2025 | 39.35 | 39.35 | 37.50 | 37.90 | 37.90 | 12,022 |
| Mar 28, 2025 | 39.05 | 39.35 | 38.65 | 38.95 | 38.95 | 9,673 |
| Mar 27, 2025 | 37.95 | 39.80 | 37.95 | 39.05 | 39.05 | 8,834 |
| Mar 26, 2025 | 37.80 | 38.20 | 37.30 | 38.10 | 38.10 | 4,812 |
| Mar 25, 2025 | 37.80 | 38.15 | 37.65 | 37.80 | 37.80 | 3,434 |
| Mar 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Mar 21, 2025 | 37.90 | 38.00 | 37.15 | 37.20 | 37.20 | 5,632 |
| Mar 20, 2025 | 36.60 | 37.55 | 36.50 | 37.55 | 37.55 | 5,853 |
| Mar 19, 2025 | 36.95 | 37.70 | 36.20 | 36.40 | 36.40 | 5,397 |
| Mar 18, 2025 | 35.50 | 37.05 | 35.50 | 36.80 | 36.80 | 5,382 |
| Mar 17, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Mar 14, 2025 | 35.10 | 35.50 | 34.20 | 35.10 | 35.10 | 8,093 |
| Mar 13, 2025 | 35.35 | 35.55 | 34.80 | 34.80 | 34.80 | 3,646 |
| Mar 12, 2025 | 35.10 | 35.40 | 34.80 | 35.15 | 35.15 | 5,522 |
| Mar 11, 2025 | 34.90 | 35.20 | 34.85 | 34.85 | 34.85 | 3,497 |
| Mar 10, 2025 | 35.10 | 35.45 | 34.85 | 35.10 | 35.10 | 1,620 |
| Mar 7, 2025 | 35.00 | 35.90 | 34.80 | 35.20 | 35.20 | 4,383 |
| Mar 6, 2025 | 35.50 | 35.50 | 34.55 | 34.90 | 34.90 | 4,095 |
| Mar 5, 2025 | 35.10 | 35.55 | 35.00 | 35.45 | 35.45 | 2,324 |
| Mar 4, 2025 | 35.50 | 35.50 | 34.70 | 35.10 | 35.10 | 2,794 |
| Mar 3, 2025 | 35.85 | 35.85 | 35.00 | 35.45 | 35.45 | 5,228 |
| Feb 28, 2025 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | 4,534 |
| Feb 27, 2025 | 36.50 | 36.50 | 35.85 | 36.45 | 36.45 | 2,046 |
| Feb 26, 2025 | 37.00 | 37.00 | 36.00 | 36.55 | 36.55 | 2,424 |
| Feb 25, 2025 | 36.95 | 36.95 | 35.90 | 36.60 | 36.60 | 2,183 |
| Feb 24, 2025 | 37.05 | 37.05 | 36.50 | 36.70 | 36.70 | 1,190 |
| Feb 21, 2025 | 35.45 | 37.00 | 35.15 | 37.00 | 37.00 | 1,653 |
| Feb 20, 2025 | 36.20 | 36.25 | 35.05 | 35.05 | 35.05 | 4,211 |
| Feb 19, 2025 | 37.25 | 37.40 | 35.90 | 36.00 | 36.00 | 6,164 |
| Feb 18, 2025 | 36.75 | 37.45 | 36.50 | 36.90 | 36.90 | 4,341 |
| Feb 17, 2025 | 37.45 | 38.20 | 36.60 | 36.60 | 36.60 | 3,757 |
| Feb 14, 2025 | 37.50 | 37.50 | 37.10 | 37.50 | 37.50 | 1,347 |
| Feb 13, 2025 | 38.20 | 38.60 | 37.35 | 37.50 | 37.50 | 2,930 |
| Feb 12, 2025 | 38.15 | 38.85 | 38.00 | 38.00 | 38.00 | 2,929 |
| Feb 11, 2025 | 37.75 | 38.10 | 37.70 | 38.10 | 38.10 | 74 |
| Feb 10, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Feb 7, 2025 | 37.80 | 38.15 | 37.35 | 37.35 | 37.35 | 1,763 |
| Feb 6, 2025 | 37.25 | 37.60 | 37.25 | 37.45 | 37.45 | 645 |
| Feb 5, 2025 | 37.85 | 37.85 | 36.70 | 37.25 | 37.25 | 2,510 |
| Feb 4, 2025 | 38.60 | 38.60 | 37.85 | 37.85 | 37.85 | - |
| Feb 3, 2025 | 36.85 | 38.45 | 36.85 | 38.15 | 38.15 | 3,330 |
| Jan 31, 2025 | 37.45 | 38.00 | 37.20 | 37.60 | 37.60 | 1,561 |
| Jan 30, 2025 | 38.10 | 38.10 | 37.75 | 37.85 | 37.85 | 2,076 |
| Jan 29, 2025 | 37.50 | 38.50 | 37.45 | 38.25 | 38.25 | 3,346 |
| Jan 28, 2025 | 37.05 | 38.40 | 36.85 | 37.90 | 37.90 | 4,936 |
| Jan 27, 2025 | 37.65 | 37.65 | 35.80 | 36.50 | 36.50 | 3,243 |
| Jan 24, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Jan 23, 2025 | 36.90 | 37.05 | 36.55 | 37.05 | 37.05 | 3,580 |
| Jan 22, 2025 | 36.45 | 36.95 | 36.45 | 36.70 | 36.70 | 5,141 |
| Jan 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jan 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jan 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jan 16, 2025 | 35.95 | 36.00 | 35.80 | 35.80 | 35.80 | 784 |
| Jan 15, 2025 | 35.45 | 35.95 | 35.30 | 35.85 | 35.85 | 2,339 |
| Jan 14, 2025 | 35.85 | 36.20 | 35.25 | 35.50 | 35.50 | 2,382 |
| Jan 13, 2025 | 35.25 | 35.90 | 35.25 | 35.90 | 35.90 | 3,284 |
| Jan 10, 2025 | 36.00 | 36.00 | 35.05 | 35.35 | 35.35 | 1,945 |
| Jan 9, 2025 | 35.85 | 36.35 | 35.85 | 36.20 | 36.20 | 1,686 |
| Jan 8, 2025 | 35.80 | 36.60 | 35.70 | 35.95 | 35.95 | 2,914 |
| Jan 7, 2025 | 35.60 | 35.80 | 34.75 | 35.80 | 35.80 | 3,268 |
| Jan 6, 2025 | 35.05 | 35.75 | 35.00 | 35.25 | 35.25 | 4,357 |
| Jan 3, 2025 | 34.50 | 35.25 | 34.50 | 35.25 | 35.25 | 3,549 |
| Jan 2, 2025 | 34.45 | 34.60 | 34.20 | 34.55 | 34.55 | 2,874 |
| Dec 30, 2024 | 34.20 | 34.20 | 33.80 | 34.15 | 34.15 | 2,274 |
| Dec 27, 2024 | 33.85 | 34.30 | 33.85 | 34.20 | 34.20 | 2,886 |
| Dec 23, 2024 | 34.60 | 35.05 | 33.80 | 33.80 | 33.80 | 5,281 |
| Dec 20, 2024 | 34.40 | 34.40 | 33.80 | 34.25 | 34.25 | 5,284 |
| Dec 19, 2024 | 34.70 | 34.90 | 34.40 | 34.40 | 34.40 | 2,072 |
| Dec 18, 2024 | 34.70 | 35.05 | 34.70 | 34.70 | 34.70 | - |
| Dec 17, 2024 | 34.95 | 34.95 | 33.50 | 34.55 | 34.55 | 7,028 |
| Dec 16, 2024 | 35.00 | 35.05 | 34.70 | 35.05 | 35.05 | 2,564 |
| Dec 13, 2024 | 35.00 | 35.00 | 34.75 | 35.00 | 35.00 | 4,515 |
| Dec 12, 2024 | 34.95 | 35.10 | 34.75 | 35.05 | 35.05 | 3,848 |
| Dec 11, 2024 | 34.95 | 35.10 | 34.85 | 35.10 | 35.10 | 3,446 |
| Dec 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Dec 9, 2024 | 34.95 | 35.30 | 34.70 | 35.00 | 35.00 | 4,586 |
| Dec 6, 2024 | 35.20 | 35.30 | 34.60 | 34.85 | 34.85 | 2,460 |
| Dec 5, 2024 | 34.55 | 35.20 | 34.55 | 35.20 | 35.20 | 3,035 |
| Dec 4, 2024 | 34.75 | 35.10 | 34.05 | 34.50 | 34.50 | 6,808 |
| Dec 3, 2024 | 34.70 | 34.70 | 33.30 | 34.65 | 34.65 | 3,612 |
| Dec 2, 2024 | 34.65 | 35.00 | 34.45 | 34.75 | 34.75 | 2,973 |
| Nov 29, 2024 | 34.90 | 35.00 | 34.70 | 34.95 | 34.95 | 879 |
| Nov 28, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Nov 27, 2024 | 34.70 | 35.00 | 34.50 | 34.85 | 34.85 | 2,964 |
| Nov 26, 2024 | 34.85 | 35.00 | 34.35 | 34.35 | 34.35 | 1,422 |
| Nov 25, 2024 | 35.00 | 35.00 | 34.20 | 34.30 | 34.30 | 1,039 |
| Nov 22, 2024 | 34.85 | 35.10 | 34.30 | 35.00 | 35.00 | 1,959 |
| Nov 21, 2024 | 34.50 | 35.00 | 34.20 | 34.65 | 34.65 | 1,818 |
| Nov 20, 2024 | 35.05 | 35.05 | 34.50 | 34.50 | 34.50 | 1,626 |
| Nov 19, 2024 | 35.10 | 35.10 | 34.80 | 35.00 | 35.00 | 998 |
| Nov 18, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Nov 15, 2024 | 35.10 | 35.20 | 34.60 | 34.75 | 34.75 | 1,150 |
| Nov 14, 2024 | 35.00 | 35.10 | 34.55 | 34.80 | 34.80 | 3,587 |
| Nov 13, 2024 | 35.05 | 35.30 | 34.60 | 34.60 | 34.60 | 4,700 |
| Nov 12, 2024 | 34.55 | 35.10 | 34.55 | 34.55 | 34.55 | 1,338 |
| Nov 11, 2024 | 35.05 | 35.60 | 34.55 | 34.55 | 34.55 | 2,947 |
| Nov 8, 2024 | 34.65 | 35.45 | 34.60 | 35.45 | 35.45 | 3,559 |
| Nov 7, 2024 | 34.00 | 34.65 | 33.75 | 34.60 | 34.60 | 2,421 |
| Nov 6, 2024 | 35.00 | 35.10 | 33.40 | 33.95 | 33.95 | 1,598 |
| Nov 5, 2024 | 34.20 | 34.55 | 34.20 | 34.55 | 34.55 | 101 |
| Nov 4, 2024 | 34.25 | 34.40 | 33.60 | 33.70 | 33.70 | 1,839 |
| Nov 1, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Oct 31, 2024 | 34.90 | 35.00 | 34.60 | 35.00 | 35.00 | 947 |
| Oct 30, 2024 | 34.95 | 35.00 | 34.65 | 34.90 | 34.90 | 733 |
| Oct 29, 2024 | 34.95 | 35.00 | 34.65 | 34.95 | 34.95 | 860 |
| Oct 28, 2024 | 34.60 | 34.95 | 34.60 | 34.95 | 34.95 | 718 |
| Oct 25, 2024 | 34.90 | 35.00 | 34.35 | 34.60 | 34.60 | 2,231 |
| Oct 24, 2024 | 35.05 | 35.35 | 34.70 | 34.90 | 34.90 | 1,328 |
| Oct 23, 2024 | 34.95 | 35.30 | 34.70 | 34.85 | 34.85 | 1,290 |
| Oct 22, 2024 | 34.50 | 35.00 | 34.50 | 34.55 | 34.55 | 996 |
| Oct 21, 2024 | 35.10 | 35.25 | 34.25 | 34.50 | 34.50 | 2,946 |
| Oct 18, 2024 | 35.45 | 35.45 | 34.80 | 35.25 | 35.25 | 584 |
| Oct 17, 2024 | 35.85 | 35.85 | 35.15 | 35.25 | 35.25 | 2,625 |
| Oct 16, 2024 | 35.55 | 35.85 | 35.45 | 35.70 | 35.70 | 2,161 |
| Oct 15, 2024 | 35.10 | 35.45 | 34.55 | 35.45 | 35.45 | 463 |
| Oct 14, 2024 | 34.90 | 35.15 | 34.70 | 35.05 | 35.05 | 1,577 |
| Oct 11, 2024 | 35.00 | 35.15 | 34.60 | 34.90 | 34.90 | 2,080 |
| Oct 10, 2024 | 34.95 | 35.00 | 34.60 | 35.00 | 35.00 | 2,455 |
| Oct 9, 2024 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | 1,791 |
| Oct 8, 2024 | 35.00 | 35.00 | 34.00 | 34.80 | 34.80 | 962 |
| Oct 7, 2024 | 35.35 | 35.35 | 34.70 | 35.00 | 35.00 | 2,712 |
| Oct 4, 2024 | 35.60 | 35.70 | 35.20 | 35.45 | 35.45 | 1,202 |
| Oct 3, 2024 | 35.60 | 35.70 | 35.35 | 35.60 | 35.60 | 1,332 |
| Oct 2, 2024 | 35.60 | 35.60 | 35.30 | 35.60 | 35.60 | 562 |
| Oct 1, 2024 | 34.60 | 35.60 | 34.40 | 35.60 | 35.60 | 6,470 |
| Sep 30, 2024 | 34.55 | 34.85 | 34.25 | 34.80 | 34.80 | 2,217 |
| Sep 27, 2024 | 34.55 | 34.55 | 34.20 | 34.20 | 34.20 | 1,944 |
| Sep 26, 2024 | 35.25 | 35.25 | 34.50 | 34.50 | 34.50 | 3,016 |
| Sep 25, 2024 | 35.65 | 35.65 | 35.10 | 35.25 | 35.25 | 1,368 |
| Sep 24, 2024 | 35.60 | 35.75 | 35.15 | 35.65 | 35.65 | 3,761 |
| Sep 23, 2024 | 36.20 | 36.20 | 35.50 | 35.60 | 35.60 | 1,259 |
| Sep 20, 2024 | 35.05 | 36.60 | 35.05 | 35.85 | 35.85 | 9,845 |
| Sep 19, 2024 | 35.45 | 35.55 | 34.75 | 35.20 | 35.20 | 2,928 |
| Sep 18, 2024 | 35.40 | 35.60 | 35.05 | 35.45 | 35.45 | 2,913 |
| Sep 17, 2024 | 35.40 | 35.50 | 35.05 | 35.40 | 35.40 | 3,827 |
| Sep 16, 2024 | 34.90 | 35.40 | 34.85 | 35.40 | 35.40 | 3,386 |
| Sep 13, 2024 | 34.95 | 35.30 | 34.75 | 34.90 | 34.90 | 6,350 |
| Sep 12, 2024 | 34.15 | 34.95 | 34.05 | 34.95 | 34.95 | 2,535 |
| Sep 11, 2024 | 34.10 | 34.25 | 34.00 | 34.05 | 34.05 | 1,350 |
| Sep 10, 2024 | 33.80 | 34.10 | 33.80 | 34.05 | 34.05 | 368 |
| Sep 9, 2024 | 34.35 | 34.35 | 33.55 | 33.55 | 33.55 | 2,842 |
| Sep 6, 2024 | 34.05 | 35.65 | 33.90 | 34.15 | 34.15 | 3,601 |
| Sep 5, 2024 | 34.55 | 34.55 | 33.50 | 33.60 | 33.60 | 3,354 |
| Sep 4, 2024 | 34.30 | 34.55 | 34.10 | 34.50 | 34.50 | 2,925 |
| Sep 3, 2024 | 34.40 | 34.40 | 34.10 | 34.30 | 34.30 | - |
| Sep 2, 2024 | 34.70 | 35.10 | 34.00 | 34.35 | 34.35 | 3,356 |
| Aug 30, 2024 | 34.75 | 35.40 | 34.50 | 34.65 | 34.65 | 3,921 |
| Aug 29, 2024 | 34.45 | 34.75 | 34.25 | 34.50 | 34.50 | 7,801 |
| Aug 28, 2024 | 33.65 | 34.55 | 33.50 | 34.40 | 34.40 | 4,356 |
| Aug 27, 2024 | 31.55 | 34.20 | 31.15 | 33.95 | 33.95 | 9,814 |
| Aug 26, 2024 | 31.40 | 31.60 | 31.10 | 31.50 | 31.50 | 1,814 |
| Aug 23, 2024 | 32.40 | 32.40 | 31.45 | 31.60 | 31.60 | 3,986 |
| Aug 22, 2024 | 31.60 | 32.10 | 31.45 | 32.10 | 32.10 | 2,609 |
| Aug 21, 2024 | 31.45 | 32.40 | 31.00 | 31.80 | 31.80 | 7,631 |
| Aug 20, 2024 | 34.20 | 34.35 | 31.35 | 31.80 | 31.80 | 17,064 |
| Aug 19, 2024 | 33.80 | 34.20 | 33.65 | 34.20 | 34.20 | 1,509 |
| Aug 16, 2024 | 33.65 | 34.05 | 33.00 | 34.05 | 34.05 | 1,743 |
| Aug 15, 2024 | 33.40 | 33.60 | 33.00 | 33.60 | 33.60 | 769 |
| Aug 14, 2024 | 33.80 | 33.80 | 33.15 | 33.30 | 33.30 | 1,841 |
| Aug 13, 2024 | 34.00 | 34.10 | 33.50 | 33.55 | 33.55 | 3,344 |
| Aug 12, 2024 | 34.15 | 34.20 | 33.25 | 34.00 | 34.00 | 1,987 |
| Aug 9, 2024 | 33.90 | 34.65 | 33.80 | 33.80 | 33.80 | 2,781 |
| Aug 8, 2024 | 34.00 | 34.70 | 34.00 | 34.15 | 34.15 | 3,733 |
| Aug 7, 2024 | 33.85 | 34.20 | 33.30 | 34.00 | 34.00 | 2,130 |
| Aug 6, 2024 | 33.80 | 34.00 | 33.15 | 33.65 | 33.65 | 1,614 |
| Aug 5, 2024 | 34.00 | 34.20 | 32.05 | 33.35 | 33.35 | 15,027 |
| Aug 2, 2024 | 33.85 | 34.95 | 33.65 | 33.90 | 33.90 | 5,826 |
| Aug 1, 2024 | 35.85 | 35.85 | 33.65 | 33.75 | 33.75 | 4,936 |
| Jul 31, 2024 | 35.50 | 36.05 | 34.90 | 35.45 | 35.45 | 8,301 |
| Jul 30, 2024 | 34.75 | 36.00 | 34.45 | 35.20 | 35.20 | 7,080 |
| Jul 29, 2024 | 34.45 | 34.60 | 34.35 | 34.50 | 34.50 | 3,712 |
| Jul 26, 2024 | 33.80 | 34.15 | 33.25 | 34.10 | 34.10 | 5,252 |
| Jul 25, 2024 | 33.55 | 33.55 | 32.30 | 33.45 | 33.45 | 5,741 |
| Jul 24, 2024 | 33.25 | 33.35 | 31.80 | 33.25 | 33.25 | 10,792 |
| Jul 23, 2024 | 33.25 | 33.65 | 32.85 | 33.25 | 33.25 | 6,939 |
| Jul 22, 2024 | 33.10 | 33.30 | 32.85 | 33.10 | 33.10 | 8,642 |
| Jul 19, 2024 | 33.75 | 34.00 | 33.05 | 33.05 | 33.05 | 4,205 |
| Jul 18, 2024 | 33.70 | 34.15 | 33.35 | 33.90 | 33.90 | 8,338 |
| Jul 17, 2024 | 34.50 | 34.70 | 34.05 | 34.25 | 34.25 | 3,344 |
| Jul 16, 2024 | 34.95 | 35.00 | 34.55 | 34.60 | 34.60 | 1,970 |
| Jul 15, 2024 | 34.95 | 34.95 | 34.55 | 34.75 | 34.75 | 3,843 |
| Jul 12, 2024 | 35.00 | 35.10 | 34.55 | 34.90 | 34.90 | 11,704 |
| Jul 11, 2024 | 35.50 | 36.10 | 34.65 | 35.15 | 35.15 | 12,002 |
| Jul 10, 2024 | 35.25 | 35.45 | 34.60 | 35.45 | 35.45 | 4,280 |
| Jul 9, 2024 | 35.40 | 35.60 | 34.60 | 34.80 | 34.80 | 6,625 |
| Jul 8, 2024 | 35.30 | 36.45 | 35.30 | 35.40 | 35.40 | 12,199 |
| Jul 5, 2024 | 35.60 | 35.70 | 35.25 | 35.35 | 35.35 | 1,586 |
| Jul 4, 2024 | 35.25 | 35.70 | 35.25 | 35.30 | 35.30 | 1,464 |
| Jul 3, 2024 | 35.05 | 35.80 | 35.00 | 35.30 | 35.30 | 4,636 |
| Jul 2, 2024 | 35.55 | 36.10 | 34.75 | 34.90 | 34.90 | 9,349 |
| Jul 1, 2024 | 36.90 | 37.25 | 35.50 | 35.60 | 35.60 | 8,215 |
| Jun 28, 2024 | 3.5 Dividend | |||||
| Jun 28, 2024 | 37.70 | 38.35 | 36.50 | 36.50 | 36.50 | 14,913 |
| Jun 27, 2024 | 41.15 | 42.10 | 40.75 | 41.60 | 38.10 | 8,656 |
| Jun 26, 2024 | 40.70 | 42.00 | 40.20 | 41.15 | 37.69 | 10,991 |
| Jun 25, 2024 | 41.15 | 41.75 | 38.00 | 40.45 | 37.05 | 28,022 |
| Jun 24, 2024 | 40.80 | 41.85 | 40.60 | 41.35 | 37.87 | 9,981 |
| Jun 21, 2024 | 41.00 | 41.70 | 40.40 | 40.75 | 37.32 | 9,588 |
| Jun 20, 2024 | 40.55 | 41.85 | 40.50 | 41.15 | 37.69 | 6,045 |
| Jun 19, 2024 | 40.75 | 41.90 | 40.75 | 41.30 | 37.83 | 1,902 |
| Jun 18, 2024 | 41.60 | 41.95 | 40.70 | 40.90 | 37.46 | 8,333 |
| Jun 17, 2024 | 41.05 | 41.50 | 41.00 | 41.50 | 38.01 | 4,462 |
| Jun 14, 2024 | 42.05 | 42.10 | 41.00 | 41.00 | 37.55 | 6,286 |
| Jun 13, 2024 | 43.00 | 43.00 | 41.95 | 42.30 | 38.74 | 7,429 |
| Jun 12, 2024 | 43.35 | 43.60 | 42.30 | 42.80 | 39.20 | 9,643 |
| Jun 11, 2024 | 42.75 | 43.35 | 42.40 | 42.85 | 39.24 | 5,645 |
| Jun 10, 2024 | 43.05 | 44.20 | 41.95 | 42.30 | 38.74 | 8,822 |
| Jun 7, 2024 | 44.00 | 44.00 | 42.75 | 43.50 | 39.84 | 5,368 |
| Jun 6, 2024 | 43.85 | 44.00 | 43.40 | 43.55 | 39.89 | 2,189 |
| Jun 5, 2024 | 43.55 | 43.75 | 43.10 | 43.35 | 39.70 | 3,943 |
| Jun 4, 2024 | 43.40 | 44.40 | 43.40 | 43.90 | 40.21 | 14,428 |
| Jun 3, 2024 | 43.10 | 43.60 | 42.95 | 43.40 | 39.75 | 4,623 |
| May 31, 2024 | 43.10 | 43.70 | 42.60 | 42.60 | 39.02 | 6,246 |
| May 30, 2024 | 43.20 | 43.20 | 42.70 | 43.00 | 39.38 | 1,740 |
| May 29, 2024 | 42.65 | 43.15 | 42.45 | 43.15 | 39.52 | 2,887 |
| May 28, 2024 | 42.75 | 43.50 | 42.70 | 43.15 | 39.52 | 1,754 |
| May 27, 2024 | 43.25 | 43.50 | 42.10 | 42.25 | 38.70 | 6,467 |
| May 24, 2024 | 43.95 | 44.25 | 42.70 | 42.80 | 39.20 | 8,238 |
| May 23, 2024 | 43.95 | 43.95 | 43.35 | 43.50 | 39.84 | 3,002 |
| May 22, 2024 | 44.20 | 44.25 | 43.60 | 43.60 | 39.93 | 3,882 |
| May 21, 2024 | 44.35 | 44.60 | 43.50 | 44.00 | 40.30 | 17,048 |
| May 20, 2024 | 43.50 | 44.70 | 43.50 | 44.40 | 40.66 | 6,808 |
| May 17, 2024 | 44.00 | 44.00 | 43.05 | 43.45 | 39.79 | 8,394 |
| May 16, 2024 | 42.20 | 44.00 | 42.20 | 43.90 | 40.21 | 18,281 |
| May 15, 2024 | 41.70 | 41.95 | 41.40 | 41.95 | 38.42 | 5,449 |
| May 14, 2024 | 41.60 | 41.70 | 41.50 | 41.70 | 38.19 | 5,708 |
| May 13, 2024 | 40.60 | 41.50 | 40.60 | 41.50 | 38.01 | 13,656 |
| May 10, 2024 | 40.50 | 40.50 | 40.00 | 40.35 | 36.96 | 9,842 |
| May 9, 2024 | 38.95 | 40.65 | 38.95 | 40.35 | 36.96 | 2,928 |
Related Tickers
ELB.DE elumeo SE
2.0600
+0.98%
DIO.DE Christian Dior SE
459.20
+0.26%
BB2.F Burberry Group plc
9.20
+0.66%
HMI.DE Hermès International Société en commandite par actions
2,456.00
+0.45%
PPX.DE Kering SA
177.92
+1.38%
MOHF.F LVMH Moët Hennessy - Louis Vuitton, Société Européenne
96.60
+0.62%
MOH.DE LVMH Moët Hennessy - Louis Vuitton, Société Européenne
495.85
+1.55%
CDI.PA Christian Dior SE
459.40
+1.01%
UHR.SW The Swatch Group AG
139.55
+0.04%
1913.HK PRADA
50.150
+4.92%