DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 131.65
+7.70 (6.21%)
At close: Oct 23, 2026
FRA:DSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 6.21% | - |
| Oct 22, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -2.25% | - |
| Oct 21, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.55% | - |
| Oct 20, 2026 | 127.35 | 128.80 | 127.35 | 128.80 | 128.80 | 0.31% | 900 |
| Oct 19, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 3.09% | - |
| Oct 16, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 3.40% | - |
| Oct 15, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -1.31% | - |
| Oct 14, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 0.33% | - |
| Oct 13, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 0.33% | - |
| Oct 12, 2026 | 121.40 | 121.40 | 121.25 | 121.25 | 121.25 | 1.55% | 55 |
| Oct 9, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 2.93% | - |
| Oct 8, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.73% | - |
| Oct 7, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -1.97% | - |
| Oct 6, 2026 | 121.75 | 121.75 | 121.65 | 121.65 | 121.65 | 0.95% | 25 |
| Oct 5, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 2.42% | - |
| Oct 2, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -0.93% | - |
| Oct 1, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.59% | - |
| Sep 30, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 0.98% | - |
| Sep 29, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -1.31% | - |
| Sep 28, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 1.80% | 25 |
| Sep 25, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | 1.35% | - |
| Sep 24, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -1.42% | - |
| Sep 23, 2026 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | 0.82% | - |
| Sep 22, 2026 | 107.05 | 115.50 | 107.05 | 115.50 | 115.50 | 9.58% | 1,040 |
| Sep 21, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -2.95% | - |
| Sep 18, 2026 | 107.50 | 108.60 | 107.50 | 108.60 | 108.60 | 0.18% | 1,040 |
| Sep 17, 2026 | 107.70 | 108.40 | 107.70 | 108.40 | 108.40 | 1.64% | 39 |
| Sep 16, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -6.49% | - |
| Sep 15, 2026 | 112.10 | 114.05 | 112.10 | 114.05 | 114.05 | -1.00% | 25 |
| Sep 14, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.74% | - |
| Sep 11, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 1.17% | - |
| Sep 10, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 113.03 | 0.93% | - |
| Sep 9, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 111.98 | -4.44% | - |
| Sep 8, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.19 | -0.42% | - |
| Sep 7, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 117.68 | -0.54% | - |
| Sep 4, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 118.32 | 1.66% | - |
| Sep 3, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 116.39 | 3.30% | - |
| Sep 2, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 112.68 | -1.52% | - |
| Sep 1, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.41 | -2.94% | - |
| Aug 31, 2026 | 115.40 | 119.00 | 115.40 | 119.00 | 117.88 | 3.03% | 1,525 |
| Aug 28, 2026 | 112.15 | 115.50 | 112.15 | 115.50 | 114.41 | 3.13% | 136 |
| Aug 27, 2026 | 110.80 | 112.00 | 110.80 | 112.00 | 110.94 | 0.13% | 5 |
| Aug 26, 2026 | 105.10 | 111.85 | 105.10 | 111.85 | 110.80 | 3.76% | 1,138 |
| Aug 25, 2026 | 152.25 | 152.25 | 107.80 | 107.80 | 106.78 | -30.20% | 527 |
| Aug 24, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 152.99 | 1.85% | - |
| Aug 21, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 150.22 | -6.85% | - |
| Aug 20, 2026 | 162.00 | 162.80 | 162.00 | 162.80 | 161.27 | 0.03% | 20 |
| Aug 19, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 161.22 | -2.16% | - |
| Aug 18, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 164.78 | -3.43% | - |
| Aug 17, 2026 | 172.25 | 172.25 | 172.25 | 172.25 | 170.63 | -0.40% | - |