DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 111.85
+4.05 (3.76%)
Last updated: Aug 26, 2026, 4:36 PM CET
FRA:DSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 105.10 | 108.30 | 105.10 | 107.50 | - | -0.28% | 648 |
| Aug 25, 2026 | 152.25 | 152.25 | 107.80 | 107.80 | 107.80 | -30.20% | 527 |
| Aug 24, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 1.85% | - |
| Aug 21, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -6.85% | 20 |
| Aug 20, 2026 | 162.00 | 162.80 | 162.00 | 162.80 | 162.80 | 0.03% | 20 |
| Aug 19, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | -2.16% | - |
| Aug 18, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -3.43% | - |
| Aug 17, 2026 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | -0.40% | - |
| Aug 14, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.55% | - |
| Aug 13, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -1.05% | - |
| Aug 12, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -4.17% | - |
| Aug 11, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -0.30% | 20 |
| Aug 10, 2026 | 178.85 | 183.95 | 178.85 | 183.95 | 183.95 | 8.02% | 20 |
| Aug 7, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.73% | - |
| Aug 6, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -0.64% | - |
| Aug 5, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | -0.14% | - |
| Aug 4, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 2.31% | - |
| Aug 3, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.83% | - |
| Jul 31, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -3.31% | - |
| Jul 30, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -2.84% | - |
| Jul 29, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 3.07% | - |
| Jul 28, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.22% | - |
| Jul 27, 2026 | 180.40 | 180.40 | 178.70 | 180.00 | 180.00 | 1.55% | 104 |
| Jul 24, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -2.10% | - |
| Jul 23, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 0.56% | - |
| Jul 22, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -3.46% | - |
| Jul 21, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.59% | - |
| Jul 20, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 1.32% | - |
| Jul 17, 2026 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 2.83% | - |
| Jul 16, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -1.59% | - |
| Jul 15, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -2.48% | - |
| Jul 14, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - | - |
| Jul 13, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -1.83% | - |
| Jul 10, 2026 | 187.25 | 191.10 | 187.25 | 191.10 | 191.10 | 2.41% | 20 |
| Jul 9, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -0.88% | - |
| Jul 8, 2026 | 192.60 | 193.30 | 188.25 | 188.25 | 188.25 | -4.51% | 85 |
| Jul 7, 2026 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -3.78% | - |
| Jul 6, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.15% | - |
| Jul 3, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 3.02% | - |
| Jul 2, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -3.07% | - |
| Jul 1, 2026 | 195.75 | 204.90 | 195.75 | 204.90 | 204.90 | 1.69% | 20 |
| Jun 30, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -3.36% | - |
| Jun 29, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 2.16% | - |
| Jun 26, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -2.58% | - |
| Jun 25, 2026 | 207.50 | 209.50 | 207.50 | 209.50 | 209.50 | 1.65% | 20 |
| Jun 24, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -0.43% | - |
| Jun 23, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 3.50% | 45 |
| Jun 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.05% | - |
| Jun 19, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 2.72% | - |
| Jun 18, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 0.99% | - |