DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy · Delayed Price · Currency is EUR 191.00
-5.85 (-2.97%)
At close: Jun 17, 2026
BIT:1DKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 184.38 | -1.80% | - |
| Jun 4, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 187.76 | -0.68% | - |
| Jun 3, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 189.05 | 2.18% | - |
| Jun 2, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 185.03 | 1.31% | - |
| Jun 1, 2026 | 201.60 | 201.60 | 201.60 | 183.70 | 182.64 | -7.15% | 2 |
| May 29, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 196.71 | 1.15% | - |
| May 28, 2026 | 192.75 | 192.75 | 192.75 | 195.60 | 194.47 | 1.27% | 2 |
| May 27, 2026 | 195.40 | 195.40 | 191.50 | 193.15 | 192.04 | -2.50% | 19 |
| May 26, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 196.96 | -0.85% | - |
| May 25, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 198.65 | 1.42% | - |
| May 22, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 195.86 | 3.85% | - |
| May 21, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 188.61 | 0.64% | - |
| May 20, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 187.41 | 3.69% | - |
| May 19, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 180.75 | 0.53% | - |
| May 18, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 179.81 | -3.78% | - |
| May 15, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 186.87 | 0.72% | - |
| May 14, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 185.52 | 1.14% | - |
| May 13, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.44 | -0.78% | - |
| May 12, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 184.88 | -1.46% | - |
| May 11, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 187.61 | -1.41% | - |
| May 8, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.30 | 1.86% | - |
| May 7, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 186.82 | -2.14% | - |
| May 6, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 190.89 | 4.60% | - |
| May 5, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 182.49 | -2.26% | - |
| May 4, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 186.72 | -1.78% | - |
| Apr 30, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 190.10 | -0.62% | - |
| Apr 29, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.29 | -1.03% | - |
| Apr 28, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 193.28 | -0.41% | - |
| Apr 27, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 194.07 | 1.83% | - |
| Apr 24, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 190.60 | -1.01% | - |
| Apr 23, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 192.53 | -0.41% | - |
| Apr 22, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 193.33 | -0.64% | - |
| Apr 21, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 194.57 | 1.08% | - |
| Apr 20, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 192.48 | 0.86% | - |
| Apr 17, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 190.84 | 1.37% | - |
| Apr 16, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 188.26 | 3.47% | - |
| Apr 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 181.95 | -0.84% | - |
| Apr 14, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 183.49 | 1.71% | - |
| Apr 13, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 180.40 | 0.36% | - |
| Apr 10, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 179.76 | 5.42% | - |
| Apr 9, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 170.51 | -5.72% | - |
| Apr 8, 2026 | 178.80 | 178.80 | 178.80 | 181.90 | 180.85 | 5.69% | 19 |
| Apr 7, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 171.11 | 3.40% | - |