DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 183.65
-9.85 (-5.09%)
Last updated: Jun 2, 2026, 9:05 AM CET
FRA:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | -5.09% | - |
| Jun 1, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.70% | - |
| May 29, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | 3.17% | - |
| May 28, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | -3.99% | - |
| May 27, 2026 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | -2.00% | 20 |
| May 26, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -0.25% | - |
| May 25, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 4.86% | - |
| May 22, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 1.77% | - |
| May 21, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | 3.13% | - |
| May 20, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 1.32% | - |
| May 19, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | -2.44% | - |
| May 18, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -2.01% | - |
| May 15, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | 2.62% | - |
| May 14, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -2.05% | - |
| May 13, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0.41% | - |
| May 12, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -2.66% | - |
| May 11, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.04% | - |
| May 8, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | -1.52% | - |
| May 7, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 4.59% | - |
| May 6, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | -1.06% | - |
| May 5, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -2.88% | - |
| May 4, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 2.13% | - |
| Apr 30, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | -3.23% | - |
| Apr 29, 2026 | 191.50 | 192.50 | 191.50 | 191.75 | 191.75 | -0.75% | 160 |
| Apr 28, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 1.63% | - |
| Apr 27, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0.05% | - |
| Apr 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.76% | - |
| Apr 23, 2026 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | -1.14% | - |
| Apr 22, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.08% | - |
| Apr 21, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 3.64% | - |
| Apr 20, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.86% | - |
| Apr 17, 2026 | 182.90 | 192.50 | 182.90 | 192.50 | 192.50 | 5.74% | 100 |
| Apr 16, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 0.55% | - |
| Apr 15, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | -1.34% | - |
| Apr 14, 2026 | 176.75 | 183.50 | 176.75 | 183.50 | 183.50 | 2.97% | 100 |
| Apr 13, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.81% | - |
| Apr 10, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 3.78% | - |
| Apr 9, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -0.80% | - |
| Apr 8, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 2.62% | - |
| Apr 7, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 5.05% | - |
| Apr 2, 2026 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | -5.06% | - |
| Apr 1, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 3.02% | - |
| Mar 31, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 2.16% | - |
| Mar 30, 2026 | 162.90 | 164.02 | 162.00 | 162.00 | 162.00 | -1.46% | 400 |
| Mar 27, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.36% | - |
| 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% | - |