DICK'S Sporting Goods, Inc. (BIT:1DKS)
Italy · Delayed Price · Currency is EUR 192.75
-0.40 (-0.21%)
Last updated: May 28, 2026, 2:49 PM CET
BIT:1DKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | - | -0.21% | - |
| May 27, 2026 | 195.40 | 195.40 | 191.50 | 193.15 | 193.15 | -2.50% | 19 |
| May 26, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.85% | - |
| May 25, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 1.42% | - |
| May 22, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.85% | - |
| May 21, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 0.64% | - |
| May 20, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 3.69% | - |
| May 19, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.53% | - |
| May 18, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -3.78% | - |
| May 15, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 0.72% | - |
| May 14, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 1.14% | - |
| May 13, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -0.78% | - |
| May 12, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | -1.46% | - |
| May 11, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -1.41% | - |
| May 8, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 1.86% | - |
| May 7, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -2.14% | - |
| May 6, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 4.60% | - |
| May 5, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -2.26% | - |
| May 4, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -1.78% | - |
| Apr 30, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.62% | - |
| Apr 29, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -1.03% | - |
| Apr 28, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -0.41% | - |
| Apr 27, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 1.83% | - |
| Apr 24, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -1.01% | - |
| Apr 23, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.41% | - |
| Apr 22, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | -0.64% | - |
| Apr 21, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 1.08% | - |
| Apr 20, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 0.86% | - |
| Apr 17, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 1.37% | - |
| Apr 16, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 3.47% | - |
| Apr 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.84% | - |
| Apr 14, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | 1.71% | - |
| Apr 13, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0.36% | - |
| Apr 10, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 5.42% | - |
| Apr 9, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -5.72% | - |
| Apr 8, 2026 | 178.80 | 178.80 | 178.80 | 181.90 | 181.90 | 5.69% | 19 |
| Apr 7, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 3.40% | - |
| Apr 2, 2026 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | 0.13% | - |
| Apr 1, 2026 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | -2.83% | - |
| Mar 31, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | 2.76% | - |
| Mar 30, 2026 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | -0.24% | - |
| Mar 27, 2026 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | -1.10% | - |
| Mar 26, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | 2.34% | - |
| Mar 25, 2026 | 165.94 | 165.94 | 165.94 | 165.94 | 164.86 | -1.58% | - |
| Mar 24, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 167.50 | 3.28% | - |
| Mar 23, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 162.18 | -1.44% | - |
| Mar 20, 2026 | 165.62 | 165.62 | 165.62 | 165.62 | 164.54 | -2.24% | - |
| Mar 19, 2026 | 169.42 | 169.42 | 169.42 | 169.42 | 168.32 | 1.61% | - |
| Mar 18, 2026 | 166.74 | 166.74 | 166.74 | 166.74 | 165.65 | 1.12% | - |
| Mar 17, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 163.83 | 0.08% | - |