DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy · Delayed Price · Currency is EUR 174.80
-0.40 (-0.23%)
At close: Aug 14, 2026
BIT:1DKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 175.10 | 175.10 | 175.10 | 174.80 | 174.80 | -0.23% | 90 |
| Aug 13, 2026 | 175.40 | 175.40 | 173.70 | 175.20 | 175.20 | -0.26% | 65 |
| Aug 12, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | -1.40% | - |
| Aug 11, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -3.44% | - |
| Aug 10, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 5.22% | - |
| Aug 7, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 0.66% | - |
| Aug 6, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 1.16% | - |
| Aug 5, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -1.15% | - |
| Aug 4, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 1.10% | - |
| Aug 3, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 1.09% | - |
| Jul 31, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -1.70% | - |
| Jul 30, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -5.86% | - |
| Jul 29, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 1.10% | - |
| Jul 28, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.41% | - |
| Jul 27, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -0.25% | - |
| Jul 24, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.61% | - |
| Jul 23, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -1.01% | - |
| Jul 22, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -0.65% | - |
| Jul 21, 2026 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -2.93% | - |
| Jul 20, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.89% | - |
| Jul 17, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 1.95% | - |
| Jul 16, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.92% | - |
| Jul 15, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 1.67% | - |
| Jul 14, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -6.98% | - |
| Jul 13, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 2.80% | - |
| Jul 10, 2026 | 190.50 | 190.50 | 189.75 | 191.05 | 191.05 | 0.61% | 85 |
| Jul 9, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 0.32% | - |
| Jul 8, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -4.35% | - |
| Jul 7, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -0.48% | - |
| Jul 6, 2026 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | -4.90% | - |
| Jul 3, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 3.41% | - |
| Jul 2, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 0.15% | - |
| Jul 1, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 1.56% | - |
| Jun 30, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -1.34% | - |
| Jun 29, 2026 | 205.70 | 205.70 | 205.70 | 201.50 | 201.50 | -2.61% | 15 |
| Jun 26, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 1.52% | - |
| Jun 25, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -2.30% | - |
| Jun 24, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.24% | - |
| Jun 23, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -1.89% | - |
| Jun 22, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 4.23% | - |
| Jun 19, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 0.30% | - |
| Jun 18, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 2.58% | - |
| Jun 17, 2026 | 191.00 | 191.00 | 191.00 | 197.80 | 197.80 | 0.48% | 1 |
| Jun 16, 2026 | 192.00 | 192.00 | 192.00 | 196.85 | 196.85 | 3.55% | 1 |
| Jun 15, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -0.13% | - |
| Jun 12, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 2.39% | - |
| Jun 11, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | -0.38% | - |
| Jun 10, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 186.62 | 0.43% | - |
| Jun 9, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 185.82 | 0.65% | - |
| Jun 8, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 184.63 | 0.13% | - |