DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 178.32
-0.18 (-0.10%)
At close: Dec 19, 2025
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 185.06 | -2.25% | - |
| Nov 13, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 189.31 | 2.22% | - |
| Nov 12, 2025 | 186.24 | 186.24 | 186.24 | 186.24 | 185.19 | -0.76% | - |
| Nov 11, 2025 | 187.66 | 187.66 | 187.66 | 187.66 | 186.61 | -0.29% | - |
| Nov 10, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 187.14 | 1.23% | - |
| Nov 7, 2025 | 185.92 | 185.92 | 185.92 | 185.92 | 184.88 | -0.99% | - |
| Nov 6, 2025 | 187.78 | 187.78 | 187.78 | 187.78 | 186.73 | 1.20% | - |
| Nov 5, 2025 | 185.56 | 185.56 | 185.56 | 185.56 | 184.52 | 0.03% | - |
| Nov 4, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 184.46 | -2.20% | - |
| Nov 3, 2025 | 189.68 | 189.68 | 189.68 | 189.68 | 188.62 | 0.17% | - |
| Oct 31, 2025 | 189.36 | 189.36 | 189.36 | 189.36 | 188.30 | -1.21% | - |
| Oct 30, 2025 | 191.68 | 191.68 | 191.68 | 191.68 | 190.60 | -1.98% | - |
| Oct 29, 2025 | 195.56 | 195.56 | 195.56 | 195.56 | 194.46 | 0.71% | - |
| Oct 28, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 193.09 | 0.83% | - |
| Oct 27, 2025 | 192.58 | 192.58 | 192.58 | 192.58 | 191.50 | -0.85% | - |
| Oct 24, 2025 | 194.24 | 194.24 | 194.24 | 194.24 | 193.15 | -0.11% | - |
| Oct 23, 2025 | 194.46 | 194.46 | 194.46 | 194.46 | 193.37 | 0.33% | - |
| Oct 22, 2025 | 193.82 | 193.82 | 193.82 | 193.82 | 192.73 | 1.06% | - |
| Oct 21, 2025 | 191.78 | 191.78 | 191.78 | 191.78 | 190.70 | -1.23% | - |
| Oct 20, 2025 | 194.16 | 194.16 | 194.16 | 194.16 | 193.07 | 0.61% | - |
| Oct 17, 2025 | 192.98 | 192.98 | 192.98 | 192.98 | 191.90 | -2.94% | - |
| Oct 16, 2025 | 198.82 | 198.82 | 198.82 | 198.82 | 197.70 | 1.43% | - |
| Oct 15, 2025 | 196.02 | 196.02 | 196.02 | 196.02 | 194.92 | 0.50% | - |
| Oct 14, 2025 | 195.04 | 195.04 | 195.04 | 195.04 | 193.95 | 7.29% | - |
| Oct 13, 2025 | 181.78 | 181.78 | 181.78 | 181.78 | 180.76 | -4.88% | - |