DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 164.40
+0.58 (0.36%)
At close: Mar 27, 2026
FRA:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -0.30% | - |
| Mar 26, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 163.82 | -0.79% | - |
| Mar 25, 2026 | 166.22 | 166.22 | 166.22 | 166.22 | 165.13 | 1.24% | - |
| Mar 24, 2026 | 164.18 | 164.18 | 164.18 | 164.18 | 163.10 | 1.82% | - |
| Mar 23, 2026 | 161.24 | 161.24 | 161.24 | 161.24 | 160.18 | -2.15% | - |
| Mar 20, 2026 | 164.78 | 164.78 | 164.78 | 164.78 | 163.70 | 0.80% | - |
| Mar 19, 2026 | 163.48 | 163.48 | 163.48 | 163.48 | 162.41 | -1.70% | - |
| Mar 18, 2026 | 164.22 | 166.30 | 164.22 | 166.30 | 165.21 | 3.48% | 52 |
| Mar 17, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.64 | -3.86% | - |
| Mar 16, 2026 | 167.16 | 167.16 | 167.16 | 167.16 | 166.06 | -1.31% | - |
| Mar 13, 2026 | 169.38 | 169.38 | 169.38 | 169.38 | 168.27 | 2.12% | - |
| Mar 12, 2026 | 165.86 | 165.86 | 165.86 | 165.86 | 164.77 | 0.95% | - |
| Mar 11, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 163.22 | -0.32% | - |
| Mar 10, 2026 | 164.82 | 164.82 | 164.82 | 164.82 | 163.74 | 0.46% | - |
| Mar 9, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 162.98 | -3.95% | - |
| Mar 6, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 169.68 | 1.29% | - |
| Mar 5, 2026 | 168.62 | 168.62 | 168.62 | 168.62 | 167.51 | 0.01% | - |
| Mar 4, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 167.49 | -0.48% | - |
| Mar 3, 2026 | 169.42 | 169.42 | 169.42 | 169.42 | 168.31 | 1.09% | - |
| Mar 2, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 166.50 | -4.32% | - |
| Feb 27, 2026 | 175.16 | 175.16 | 175.16 | 175.16 | 174.01 | -1.53% | - |
| Feb 26, 2026 | 177.88 | 177.88 | 177.88 | 177.88 | 176.71 | 0.87% | - |
| Feb 25, 2026 | 176.34 | 176.34 | 176.34 | 176.34 | 175.18 | 0.02% | - |
| Feb 24, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 175.14 | 3.80% | - |
| Feb 23, 2026 | 169.84 | 169.84 | 169.84 | 169.84 | 168.72 | 0.31% | - |
| Feb 20, 2026 | 169.32 | 169.32 | 169.32 | 169.32 | 168.21 | 0.37% | - |
| Feb 19, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 167.59 | -1.24% | - |
| Feb 18, 2026 | 170.82 | 170.82 | 170.82 | 170.82 | 169.70 | 3.13% | - |
| Feb 17, 2026 | 165.64 | 165.64 | 165.64 | 165.64 | 164.55 | -0.59% | - |
| Feb 16, 2026 | 166.62 | 166.62 | 166.62 | 166.62 | 165.52 | 1.36% | - |
| Feb 13, 2026 | 164.38 | 164.38 | 164.38 | 164.38 | 163.30 | -2.80% | - |
| Feb 12, 2026 | 169.12 | 169.12 | 169.12 | 169.12 | 168.01 | 2.86% | - |
| Feb 11, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 163.34 | -3.50% | - |
| Feb 10, 2026 | 165.92 | 170.38 | 165.92 | 170.38 | 169.26 | -1.03% | 20 |
| Feb 9, 2026 | 172.16 | 172.16 | 172.16 | 172.16 | 171.03 | 1.18% | - |
| Feb 6, 2026 | 170.16 | 170.16 | 170.16 | 170.16 | 169.04 | -2.68% | - |
| Feb 5, 2026 | 174.84 | 174.84 | 174.84 | 174.84 | 173.69 | 3.79% | - |
| Feb 4, 2026 | 168.46 | 168.46 | 168.46 | 168.46 | 167.35 | -0.09% | - |
| Feb 3, 2026 | 168.62 | 168.62 | 168.62 | 168.62 | 167.51 | 0.90% | - |
| Feb 2, 2026 | 164.64 | 169.58 | 164.64 | 167.12 | 166.02 | 0.01% | 30 |
| Jan 30, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 166.00 | -0.82% | - |
| Jan 29, 2026 | 168.48 | 168.48 | 168.48 | 168.48 | 167.37 | -0.19% | - |
| Jan 28, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 167.69 | -1.72% | - |
| Jan 27, 2026 | 168.20 | 171.76 | 168.20 | 171.76 | 170.63 | 0.83% | 1 |
| Jan 26, 2026 | 170.34 | 170.34 | 170.34 | 170.34 | 169.22 | -2.66% | - |
| Jan 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 173.85 | -4.35% | - |
| Jan 22, 2026 | 177.86 | 182.96 | 177.86 | 182.96 | 181.76 | 5.75% | 30 |
| Jan 21, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 171.88 | -2.85% | - |
| Jan 20, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 176.93 | -3.43% | - |
| Jan 19, 2026 | 179.50 | 184.42 | 179.50 | 184.42 | 183.21 | -0.13% | 7 |