DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 108.60
+0.20 (0.18%)
At close: Sep 18, 2026
FRA:DSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 171.32 | -0.55% | - |
| Aug 13, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 172.26 | -1.05% | - |
| Aug 12, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 174.09 | -4.17% | - |
| Aug 11, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 181.67 | -0.30% | 20 |
| Aug 10, 2026 | 178.85 | 183.95 | 178.85 | 183.95 | 182.22 | 8.02% | 20 |
| Aug 7, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 168.70 | -0.73% | - |
| Aug 6, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 169.93 | -0.64% | - |
| Aug 5, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 171.02 | -0.14% | - |
| Aug 4, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 171.27 | 2.31% | - |
| Aug 3, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 167.41 | -1.83% | - |
| Jul 31, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 170.53 | -3.31% | - |
| Jul 30, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 176.37 | -2.84% | - |
| Jul 29, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 181.52 | 3.07% | - |
| Jul 28, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 176.12 | -1.22% | - |
| Jul 27, 2026 | 180.40 | 180.40 | 178.70 | 180.00 | 178.30 | 1.55% | 104 |
| Jul 24, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 175.58 | -2.10% | - |
| Jul 23, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 179.34 | 0.56% | - |
| Jul 22, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 178.35 | -3.46% | - |
| Jul 21, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 184.74 | -0.59% | - |
| Jul 20, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 185.83 | 1.32% | - |
| Jul 17, 2026 | 185.15 | 185.15 | 185.15 | 185.15 | 183.41 | 2.83% | - |
| Jul 16, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 178.35 | -1.59% | - |
| Jul 15, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 181.23 | -2.48% | - |
| Jul 14, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 185.83 | - | - |
| Jul 13, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 185.83 | -1.83% | - |