DICK'S Sporting Goods, Inc. (ETR:DSG)
Germany · Delayed Price · Currency is EUR 166.66
-0.30 (-0.18%)
At close: Mar 30, 2026
ETR:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | - | -0.70% | - |
| Mar 30, 2026 | 166.16 | 166.66 | 166.16 | 166.66 | 166.66 | -0.18% | 12 |
| Mar 27, 2026 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | -0.97% | - |
| Mar 26, 2026 | 164.78 | 168.60 | 164.78 | 168.60 | 167.49 | 1.54% | 1 |
| Mar 25, 2026 | 166.04 | 166.04 | 166.04 | 166.04 | 164.95 | -1.65% | - |
| Mar 24, 2026 | 168.82 | 168.82 | 168.82 | 168.82 | 167.71 | 0.75% | - |
| Mar 23, 2026 | 165.00 | 167.56 | 165.00 | 167.56 | 166.46 | 1.16% | 1 |
| Mar 20, 2026 | 165.64 | 165.64 | 165.64 | 165.64 | 164.55 | 0.62% | - |
| Mar 19, 2026 | 164.62 | 164.62 | 164.62 | 164.62 | 163.54 | -1.31% | - |
| Mar 18, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 165.70 | 1.42% | - |
| Mar 17, 2026 | 164.46 | 164.46 | 164.46 | 164.46 | 163.38 | -5.04% | - |
| Mar 12, 2026 | 170.38 | 173.18 | 170.38 | 173.18 | 172.04 | 1.83% | 110 |
| Mar 11, 2026 | 173.92 | 173.92 | 170.06 | 170.06 | 168.94 | 0.29% | 1 |
| Mar 10, 2026 | 169.04 | 169.56 | 169.04 | 169.56 | 168.44 | 2.66% | 2 |
| Mar 9, 2026 | 165.62 | 165.62 | 165.16 | 165.16 | 164.07 | -2.49% | 1 |
| Mar 6, 2026 | 169.20 | 169.38 | 169.20 | 169.38 | 168.27 | -1.95% | 22 |
| Mar 5, 2026 | 172.74 | 172.74 | 172.74 | 172.74 | 171.60 | 0.16% | - |
| Mar 4, 2026 | 172.46 | 172.46 | 172.46 | 172.46 | 171.33 | 0.17% | - |
| Mar 3, 2026 | 172.16 | 172.16 | 172.16 | 172.16 | 171.03 | 0.16% | - |
| Mar 2, 2026 | 172.36 | 172.36 | 171.88 | 171.88 | 170.75 | -6.06% | 7 |
| Feb 26, 2026 | 182.96 | 182.96 | 182.96 | 182.96 | 181.76 | 2.42% | - |
| Feb 25, 2026 | 183.00 | 183.00 | 178.64 | 178.64 | 177.47 | -0.85% | 1 |
| Feb 24, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 178.99 | 2.58% | - |
| Feb 23, 2026 | 175.64 | 175.64 | 175.64 | 175.64 | 174.48 | 1.97% | - |
| Feb 20, 2026 | 172.24 | 172.24 | 172.24 | 172.24 | 171.11 | 0.90% | - |
| Feb 19, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 169.58 | -1.67% | - |
| Feb 18, 2026 | 173.72 | 173.72 | 173.60 | 173.60 | 172.46 | 0.24% | 1 |
| Feb 17, 2026 | 173.18 | 173.18 | 173.18 | 173.18 | 172.04 | -1.52% | - |
| Feb 16, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 174.70 | 2.63% | 1 |
| Feb 13, 2026 | 171.36 | 171.36 | 171.36 | 171.36 | 170.23 | 0.69% | - |
| Feb 12, 2026 | 173.12 | 173.12 | 170.18 | 170.18 | 169.06 | 0.29% | 2 |
| Feb 11, 2026 | 169.86 | 169.86 | 169.68 | 169.68 | 168.56 | 0.57% | 7 |
| Feb 10, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 167.61 | -1.15% | - |
| Feb 9, 2026 | 170.68 | 170.68 | 170.68 | 170.68 | 169.56 | -1.15% | - |
| Feb 5, 2026 | 172.66 | 172.66 | 172.66 | 172.66 | 171.52 | -2.21% | - |
| Feb 4, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 175.40 | 1.42% | - |
| Feb 3, 2026 | 173.04 | 174.08 | 173.04 | 174.08 | 172.94 | 1.69% | 2 |
| Feb 2, 2026 | 171.18 | 171.18 | 171.18 | 171.18 | 170.05 | 0.20% | - |
| Jan 30, 2026 | 172.40 | 172.40 | 170.84 | 170.84 | 169.72 | 0.18% | 42 |
| Jan 29, 2026 | 170.54 | 170.54 | 170.54 | 170.54 | 169.42 | -0.30% | 300 |
| Jan 28, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 169.93 | -0.31% | - |
| Jan 27, 2026 | 176.62 | 176.62 | 171.60 | 171.60 | 170.47 | -1.11% | 9 |
| Jan 26, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 172.38 | -0.85% | - |
| Jan 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 173.85 | -2.09% | - |
| Jan 22, 2026 | 178.50 | 178.74 | 178.50 | 178.74 | 177.56 | 0.89% | 3 |
| Jan 21, 2026 | 177.44 | 177.44 | 177.16 | 177.16 | 175.99 | -3.36% | 4 |
| Jan 19, 2026 | 181.64 | 183.32 | 181.64 | 183.32 | 182.11 | -1.82% | 40 |
| Jan 16, 2026 | 186.72 | 186.72 | 186.72 | 186.72 | 185.49 | 1.43% | - |
| Jan 15, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 182.87 | 1.01% | - |
| Jan 14, 2026 | 182.24 | 182.24 | 182.24 | 182.24 | 181.04 | -0.09% | - |