DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 191.45
-2.20 (-1.14%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -0.30% | - |
| 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% | - |
| Mar 19, 2026 | 163.48 | 163.48 | 163.48 | 163.48 | 162.41 | -1.70% | - |
| Mar 18, 2026 | 164.22 | 166.30 | 164.22 | 166.30 | 165.21 | 3.48% | 52 |
| Mar 17, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.64 | -3.86% | - |
| Mar 16, 2026 | 167.16 | 167.16 | 167.16 | 167.16 | 166.06 | -1.31% | - |
| Mar 13, 2026 | 169.38 | 169.38 | 169.38 | 169.38 | 168.27 | 2.12% | - |
| Mar 12, 2026 | 165.86 | 165.86 | 165.86 | 165.86 | 164.77 | 0.95% | - |
| Mar 11, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 163.22 | -0.32% | - |
| Mar 10, 2026 | 164.82 | 164.82 | 164.82 | 164.82 | 163.74 | 0.46% | - |
| Mar 9, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 162.98 | -3.95% | - |
| Mar 6, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 169.68 | 1.29% | - |
| Mar 5, 2026 | 168.62 | 168.62 | 168.62 | 168.62 | 167.51 | 0.01% | - |
| Mar 4, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 167.49 | -0.48% | - |
| Mar 3, 2026 | 169.42 | 169.42 | 169.42 | 169.42 | 168.31 | 1.09% | - |
| Mar 2, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 166.50 | -4.32% | - |
| Feb 27, 2026 | 175.16 | 175.16 | 175.16 | 175.16 | 174.01 | -1.53% | - |
| Feb 26, 2026 | 177.88 | 177.88 | 177.88 | 177.88 | 176.71 | 0.87% | - |
| Feb 25, 2026 | 176.34 | 176.34 | 176.34 | 176.34 | 175.18 | 0.02% | - |
| Feb 24, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 175.14 | 3.80% | - |
| Feb 23, 2026 | 169.84 | 169.84 | 169.84 | 169.84 | 168.72 | 0.31% | - |
| Feb 20, 2026 | 169.32 | 169.32 | 169.32 | 169.32 | 168.21 | 0.37% | - |
| Feb 19, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 167.59 | -1.24% | - |
| Feb 18, 2026 | 170.82 | 170.82 | 170.82 | 170.82 | 169.70 | 3.13% | - |
| Feb 17, 2026 | 165.64 | 165.64 | 165.64 | 165.64 | 164.55 | -0.59% | - |
| Feb 16, 2026 | 166.62 | 166.62 | 166.62 | 166.62 | 165.52 | 1.36% | - |
| Feb 13, 2026 | 164.38 | 164.38 | 164.38 | 164.38 | 163.30 | -2.80% | - |
| Feb 12, 2026 | 169.12 | 169.12 | 169.12 | 169.12 | 168.01 | 2.86% | - |
| Feb 11, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 163.34 | -3.50% | - |