DICK'S Sporting Goods, Inc. (ETR:DSG)
Germany · Delayed Price · Currency is EUR 182.96
+4.32 (2.42%)
At close: Feb 26, 2026
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | 2.42% | - |
| Feb 25, 2026 | 183.00 | 183.00 | 178.64 | 178.64 | 178.64 | -0.85% | 1 |
| Feb 24, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 2.58% | - |
| Feb 23, 2026 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | 1.97% | - |
| Feb 20, 2026 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | 0.90% | - |
| Feb 19, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.67% | - |
| Feb 18, 2026 | 173.72 | 173.72 | 173.60 | 173.60 | 173.60 | 0.24% | 1 |
| Feb 17, 2026 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | -1.52% | - |
| Feb 16, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 2.63% | 1 |
| Feb 13, 2026 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0.69% | - |
| Feb 12, 2026 | 173.12 | 173.12 | 170.18 | 170.18 | 170.18 | 0.29% | 2 |
| Feb 11, 2026 | 169.86 | 169.86 | 169.68 | 169.68 | 169.68 | 0.57% | 7 |
| Feb 10, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | -1.15% | - |
| Feb 9, 2026 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | -1.15% | - |
| Feb 5, 2026 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | -2.21% | - |
| Feb 4, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | 1.42% | - |
| Feb 3, 2026 | 173.04 | 174.08 | 173.04 | 174.08 | 174.08 | 1.69% | 2 |
| Feb 2, 2026 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | 0.20% | - |
| Jan 30, 2026 | 172.40 | 172.40 | 170.84 | 170.84 | 170.84 | 0.18% | 42 |
| Jan 29, 2026 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | -0.30% | 300 |
| Jan 28, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | -0.31% | - |
| Jan 27, 2026 | 176.62 | 176.62 | 171.60 | 171.60 | 171.60 | -1.11% | 9 |
| Jan 26, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | -0.85% | - |
| Jan 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.09% | - |
| Jan 22, 2026 | 178.50 | 178.74 | 178.50 | 178.74 | 178.74 | 0.89% | 3 |
| Jan 21, 2026 | 177.44 | 177.44 | 177.16 | 177.16 | 177.16 | -3.36% | 4 |
| Jan 19, 2026 | 181.64 | 183.32 | 181.64 | 183.32 | 183.32 | -1.82% | 40 |
| Jan 16, 2026 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | 1.43% | - |
| Jan 15, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | 1.01% | - |
| Jan 14, 2026 | 182.24 | 182.24 | 182.24 | 182.24 | 182.24 | -0.09% | - |
| Jan 13, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -0.51% | - |
| Jan 12, 2026 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | 1.99% | - |
| Jan 8, 2026 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | -0.59% | 10 |
| Jan 7, 2026 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | -1.28% | - |
| Jan 6, 2026 | 182.70 | 183.16 | 182.70 | 183.16 | 183.16 | 1.48% | 2 |
| Jan 5, 2026 | 178.10 | 180.48 | 178.10 | 180.48 | 180.48 | 5.89% | 3 |
| Jan 2, 2026 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | -1.13% | 10 |
| Dec 30, 2025 | 172.80 | 172.80 | 172.38 | 172.38 | 172.38 | -1.26% | 7 |
| Dec 29, 2025 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | -3.17% | - |
| Dec 22, 2025 | 180.42 | 180.42 | 180.30 | 180.30 | 180.30 | 0.17% | 1 |
| Dec 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.01% | - |
| Dec 18, 2025 | 179.14 | 179.14 | 178.20 | 178.20 | 178.20 | -0.28% | 5 |
| Dec 17, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.19% | - |
| Dec 16, 2025 | 181.62 | 181.62 | 177.70 | 179.04 | 179.04 | -1.44% | 12 |
| Dec 15, 2025 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | -3.91% | - |
| Dec 11, 2025 | 189.06 | 189.06 | 189.06 | 189.06 | 188.03 | -0.28% | 1 |
| Dec 9, 2025 | 189.16 | 189.60 | 189.16 | 189.60 | 188.57 | -6.28% | 1 |
| Dec 5, 2025 | 198.90 | 202.30 | 198.90 | 202.30 | 201.20 | 3.96% | 19 |
| Dec 4, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 193.54 | 9.89% | - |
| Nov 28, 2025 | 177.08 | 177.08 | 177.08 | 177.08 | 176.11 | -0.98% | - |