DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany · Delayed Price · Currency is EUR 200.00
+0.10 (0.05%)
Last updated: Jun 22, 2026, 8:13 AM CET
FRA:DSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 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% | - |
| Jun 17, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 2.77% | - |
| Jun 16, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -1.83% | - |
| Jun 15, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.45% | - |
| Jun 12, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 3.50% | - |
| Jun 11, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 183.72 | -1.12% | - |
| Jun 10, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 185.80 | 2.05% | - |
| Jun 9, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 182.07 | -0.41% | - |
| Jun 8, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 182.82 | 0.30% | - |
| Jun 5, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 182.27 | -3.55% | - |
| Jun 4, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 188.98 | 4.19% | - |
| Jun 3, 2026 | 182.45 | 182.45 | 182.45 | 182.45 | 181.38 | -0.65% | - |
| Jun 2, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 182.57 | -5.09% | - |
| Jun 1, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.36 | 0.70% | - |
| May 29, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 191.02 | 3.17% | - |
| May 28, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 185.16 | -3.99% | - |
| May 27, 2026 | 198.00 | 198.00 | 194.00 | 194.00 | 192.86 | -2.00% | 20 |
| May 26, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 196.79 | -0.25% | - |
| May 25, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 197.29 | 4.86% | - |
| May 22, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 188.14 | 1.77% | - |
| May 21, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 184.86 | 3.13% | - |
| May 20, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 179.24 | 1.32% | - |
| May 19, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 176.91 | -2.44% | - |
| May 18, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 181.33 | -2.01% | - |
| May 15, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 185.06 | 2.62% | - |
| May 14, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 180.34 | -2.05% | - |
| May 13, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 184.11 | 0.41% | - |
| May 12, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 183.37 | -2.66% | - |
| May 11, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 188.39 | 1.04% | - |
| May 8, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 186.45 | -1.52% | - |
| May 7, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 189.33 | 4.59% | - |
| May 6, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 181.03 | -1.06% | - |
| May 5, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 182.97 | -2.88% | - |
| May 4, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 188.39 | 2.13% | - |
| Apr 30, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 184.46 | -3.23% | - |
| Apr 29, 2026 | 191.50 | 192.50 | 191.50 | 191.75 | 190.62 | -0.75% | 160 |
| Apr 28, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 192.07 | 1.63% | - |
| Apr 27, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 188.98 | 0.05% | - |
| Apr 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.88 | -0.76% | - |
| Apr 23, 2026 | 191.45 | 191.45 | 191.45 | 191.45 | 190.33 | -1.14% | - |
| Apr 22, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 192.51 | -0.08% | - |
| Apr 21, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 192.66 | 3.64% | - |
| Apr 20, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 185.90 | -2.86% | - |
| Apr 17, 2026 | 182.90 | 192.50 | 182.90 | 192.50 | 191.37 | 5.74% | 100 |
| Apr 16, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 180.98 | 0.55% | - |
| Apr 15, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 179.99 | -1.34% | - |
| Apr 14, 2026 | 176.75 | 183.50 | 176.75 | 183.50 | 182.42 | 2.97% | 100 |
| Apr 13, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 177.15 | -0.81% | - |
| Apr 10, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 178.60 | 3.78% | - |