DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 177.02
+0.38 (0.22%)
At close: Nov 28, 2025
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | 0.22% | - |
| Nov 27, 2025 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | -1.04% | - |
| Nov 26, 2025 | 176.86 | 178.50 | 176.86 | 178.50 | 178.50 | 3.11% | 100 |
| Nov 25, 2025 | 176.70 | 176.70 | 173.12 | 173.12 | 173.12 | -3.61% | 20 |
| Nov 24, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 3.34% | - |
| Nov 21, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -3.37% | - |
| Nov 20, 2025 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | 0.28% | - |
| Nov 19, 2025 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | 1.22% | - |
| Nov 18, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -4.54% | - |
| Nov 17, 2025 | 185.22 | 185.62 | 185.22 | 185.62 | 185.62 | -0.26% | 30 |
| Nov 14, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -2.25% | - |
| Nov 13, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | 2.22% | - |
| Nov 12, 2025 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | -0.76% | - |
| Nov 11, 2025 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | -0.29% | - |
| Nov 10, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 1.23% | - |
| Nov 7, 2025 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | -0.99% | - |
| Nov 6, 2025 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | 1.20% | - |
| Nov 5, 2025 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | 0.03% | - |
| Nov 4, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -2.20% | - |
| Nov 3, 2025 | 189.68 | 189.68 | 189.68 | 189.68 | 189.68 | 0.17% | - |
| Oct 31, 2025 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | -1.21% | - |
| Oct 30, 2025 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | -1.98% | - |
| Oct 29, 2025 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | 0.71% | - |
| Oct 28, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | 0.83% | - |
| Oct 27, 2025 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | -0.85% | - |
| Oct 24, 2025 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | -0.11% | - |
| Oct 23, 2025 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | 0.33% | - |
| Oct 22, 2025 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | 1.06% | - |
| Oct 21, 2025 | 191.78 | 191.78 | 191.78 | 191.78 | 191.78 | -1.23% | - |
| Oct 20, 2025 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | 0.61% | - |
| Oct 17, 2025 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | -2.94% | - |
| Oct 16, 2025 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | 1.43% | - |
| Oct 15, 2025 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | 0.50% | - |
| Oct 14, 2025 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | 7.29% | - |
| Oct 13, 2025 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | -4.88% | - |
| Oct 10, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -1.04% | - |
| Oct 9, 2025 | 193.12 | 193.12 | 193.10 | 193.10 | 193.10 | 0.96% | - |
| Oct 8, 2025 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | -1.50% | - |
| Oct 7, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | -0.79% | - |
| Oct 6, 2025 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | 0.64% | - |
| Oct 3, 2025 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | -0.83% | - |
| Oct 2, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 5.40% | - |
| Oct 1, 2025 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | 0.55% | - |
| Sep 30, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | -3.94% | - |
| Sep 29, 2025 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | 1.11% | - |
| Sep 26, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -1.69% | - |
| Sep 25, 2025 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 1.13% | - |
| Sep 24, 2025 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | 4.44% | - |
| Sep 23, 2025 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | -1.67% | - |
| Sep 22, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -2.08% | - |