DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 168.48
-0.32 (-0.19%)
Last updated: Jan 29, 2026, 9:04 AM CET
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.82% | - |
| Jan 29, 2026 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | -0.19% | - |
| Jan 28, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -1.72% | - |
| Jan 27, 2026 | 168.20 | 171.76 | 168.20 | 171.76 | 171.76 | 0.83% | 1 |
| Jan 26, 2026 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | -2.66% | - |
| Jan 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -4.35% | - |
| Jan 22, 2026 | 177.86 | 182.96 | 177.86 | 182.96 | 182.96 | 5.75% | 30 |
| Jan 21, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | -2.85% | - |
| Jan 20, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -3.43% | - |
| Jan 19, 2026 | 179.50 | 184.42 | 179.50 | 184.42 | 184.42 | -0.13% | 7 |
| Jan 16, 2026 | 180.14 | 184.66 | 180.14 | 184.66 | 184.66 | 4.75% | 10 |
| Jan 15, 2026 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | -2.61% | - |
| Jan 14, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.01% | - |
| Jan 13, 2026 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | 0.43% | - |
| Jan 12, 2026 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | -1.09% | - |
| Jan 9, 2026 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | 3.62% | - |
| Jan 8, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | -3.31% | - |
| Jan 7, 2026 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | 5.17% | - |
| Jan 6, 2026 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | -4.45% | - |
| Jan 5, 2026 | 168.10 | 181.00 | 168.10 | 181.00 | 181.00 | 9.08% | 100 |
| Jan 2, 2026 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | -1.25% | - |
| Dec 30, 2025 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | -3.72% | - |
| Dec 29, 2025 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | -0.52% | - |
| Dec 23, 2025 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | -1.30% | - |
| Dec 22, 2025 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | -0.30% | - |
| Dec 19, 2025 | 175.92 | 178.32 | 175.92 | 178.32 | 178.32 | -0.10% | 20 |
| Dec 18, 2025 | 175.36 | 178.50 | 175.36 | 178.50 | 178.50 | 0.65% | 100 |
| Dec 17, 2025 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | 0.17% | - |
| Dec 16, 2025 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | -1.83% | - |
| Dec 15, 2025 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | -1.05% | - |
| Dec 12, 2025 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | -0.84% | - |
| Dec 11, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 182.77 | -0.70% | - |
| Dec 10, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 184.06 | -0.84% | - |
| Dec 9, 2025 | 186.66 | 186.66 | 186.66 | 186.66 | 185.61 | -5.22% | - |
| Dec 8, 2025 | 196.94 | 196.94 | 196.94 | 196.94 | 195.83 | 2.73% | - |
| Dec 5, 2025 | 191.70 | 191.70 | 191.70 | 191.70 | 190.62 | -0.79% | - |
| Dec 4, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 192.14 | 1.69% | - |
| Dec 3, 2025 | 177.88 | 190.00 | 177.88 | 190.00 | 188.93 | 7.39% | 100 |
| Dec 2, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 175.93 | 1.32% | - |
| Dec 1, 2025 | 174.62 | 174.62 | 174.62 | 174.62 | 173.64 | -1.36% | - |
| Nov 28, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 176.03 | 0.22% | - |
| Nov 27, 2025 | 176.64 | 176.64 | 176.64 | 176.64 | 175.65 | -1.04% | - |
| Nov 26, 2025 | 176.86 | 178.50 | 176.86 | 178.50 | 177.50 | 3.11% | 100 |
| Nov 25, 2025 | 176.70 | 176.70 | 173.12 | 173.12 | 172.15 | -3.61% | 20 |
| Nov 24, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 178.59 | 3.34% | - |
| Nov 21, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 172.82 | -3.37% | - |
| Nov 20, 2025 | 179.86 | 179.86 | 179.86 | 179.86 | 178.85 | 0.28% | - |
| Nov 19, 2025 | 179.36 | 179.36 | 179.36 | 179.36 | 178.35 | 1.22% | - |
| Nov 18, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 176.21 | -4.54% | - |
| Nov 17, 2025 | 185.22 | 185.62 | 185.22 | 185.62 | 184.58 | -0.26% | 30 |