DICK'S Sporting Goods, Inc. (ETR:DSG)
Germany · Delayed Price · Currency is EUR 116.85
-3.30 (-2.75%)
At close: Oct 8, 2026
ETR:DSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 117.05 | 117.05 | 116.85 | 116.85 | 116.85 | -2.75% | - |
| Oct 7, 2026 | 119.85 | 120.15 | 119.85 | 120.15 | 120.15 | -1.27% | - |
| Oct 6, 2026 | 120.90 | 121.70 | 120.90 | 121.70 | 121.70 | 0.70% | - |
| Oct 5, 2026 | 122.40 | 122.40 | 120.85 | 120.85 | 120.85 | 2.20% | - |
| Oct 2, 2026 | 116.85 | 118.25 | 116.85 | 118.25 | 118.25 | -0.50% | 48 |
| Oct 1, 2026 | 118.95 | 118.95 | 118.85 | 118.85 | 118.85 | 0.68% | - |
| Sep 30, 2026 | 118.90 | 118.90 | 118.05 | 118.05 | 118.05 | -0.63% | - |
| Sep 29, 2026 | 117.70 | 118.80 | 117.70 | 118.80 | 118.80 | -0.21% | 48 |
| Sep 28, 2026 | 118.75 | 119.05 | 118.75 | 119.05 | 119.05 | 0.21% | - |
| Sep 25, 2026 | 117.75 | 118.80 | 117.75 | 118.80 | 118.80 | 2.86% | - |
| Sep 24, 2026 | 116.00 | 116.80 | 115.50 | 115.50 | 115.50 | -1.41% | 10 |
| Sep 23, 2026 | 117.10 | 117.15 | 117.10 | 117.15 | 117.15 | 7.92% | - |
| Sep 22, 2026 | 107.65 | 108.55 | 107.65 | 108.55 | 108.55 | 2.41% | - |
| Sep 21, 2026 | 106.20 | 106.20 | 106.00 | 106.00 | 106.00 | -2.26% | - |
| Sep 18, 2026 | 108.10 | 108.45 | 108.10 | 108.45 | 108.45 | -0.64% | - |
| Sep 17, 2026 | 108.80 | 109.15 | 108.80 | 109.15 | 109.15 | 1.25% | - |
| Sep 16, 2026 | 107.40 | 107.80 | 107.40 | 107.80 | 107.80 | -5.11% | - |
| Sep 15, 2026 | 113.90 | 113.90 | 113.60 | 113.60 | 113.60 | -2.15% | - |
| Sep 14, 2026 | 115.35 | 116.10 | 115.35 | 116.10 | 116.10 | 1.40% | - |
| Sep 11, 2026 | 114.55 | 114.55 | 114.50 | 114.50 | 114.50 | 0.42% | - |
| Sep 10, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 114.03 | -34.51% | - |
| Aug 7, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 174.11 | 0.69% | - |
| Aug 6, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 172.92 | 1.28% | - |
| Aug 5, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 170.74 | -1.29% | - |
| Aug 4, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 172.97 | 1.19% | - |
| Aug 3, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 170.94 | -6.96% | - |
| Jul 30, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 183.72 | 2.66% | 2 |
| Jul 27, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 178.96 | -0.25% | - |
| Jul 24, 2026 | 182.05 | 182.05 | 180.50 | 181.10 | 179.41 | 0.11% | 16 |
| Jul 23, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 179.21 | -1.01% | - |
| Jul 22, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 181.04 | -0.54% | - |
| Jul 21, 2026 | 183.75 | 183.75 | 183.75 | 183.75 | 182.03 | 0.05% | - |
| Jul 17, 2026 | 186.30 | 186.30 | 183.65 | 183.65 | 181.93 | -5.14% | 45 |
| Jul 14, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 191.79 | 0.73% | 2 |
| Jul 13, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 190.40 | 0.76% | 4 |
| Jul 10, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 188.97 | 0.50% | - |
| Jul 9, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 188.03 | 2.21% | - |
| Jun 8, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 183.97 | 0.19% | - |
| Jun 5, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 183.62 | -1.57% | - |
| Jun 4, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 186.54 | -0.95% | - |
| Jun 3, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 188.32 | 2.26% | - |
| Jun 2, 2026 | 184.85 | 185.90 | 184.85 | 185.90 | 184.16 | 0.62% | 5 |
| Jun 1, 2026 | 194.25 | 194.25 | 184.75 | 184.75 | 183.02 | -6.43% | 17 |
| May 29, 2026 | 197.45 | 197.45 | 197.45 | 197.45 | 195.61 | 0.36% | - |
| May 28, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 194.91 | 1.52% | - |
| May 27, 2026 | 196.10 | 196.10 | 193.80 | 193.80 | 191.99 | -2.32% | 60 |
| May 26, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 196.55 | 4.70% | - |
| May 21, 2026 | 190.10 | 190.10 | 189.50 | 189.50 | 187.73 | 0.96% | 1 |
| Apr 17, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 185.95 | 2.51% | 2 |
| Apr 15, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 181.39 | -0.84% | - |