DICK'S Sporting Goods, Inc. (ETR:DSG)
Germany
· Delayed Price · Currency is EUR 172.74
+0.28 (0.16%)
At close: Mar 5, 2026
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | 0.16% | - |
| Mar 4, 2026 | 172.46 | 172.46 | 172.46 | 172.46 | 172.46 | 0.17% | - |
| Mar 3, 2026 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | 0.16% | - |
| Mar 2, 2026 | 172.36 | 172.36 | 171.88 | 171.88 | 171.88 | -6.06% | 7 |
| Feb 26, 2026 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | 2.42% | - |
| Feb 25, 2026 | 183.00 | 183.00 | 178.64 | 178.64 | 178.64 | -0.85% | 1 |
| Feb 24, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 2.58% | - |
| Feb 23, 2026 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | 1.97% | - |
| Feb 20, 2026 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | 0.90% | - |
| Feb 19, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.67% | - |
| Feb 18, 2026 | 173.72 | 173.72 | 173.60 | 173.60 | 173.60 | 0.24% | 1 |
| Feb 17, 2026 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | -1.52% | - |
| Feb 16, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 2.63% | 1 |
| Feb 13, 2026 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 0.69% | - |
| Feb 12, 2026 | 173.12 | 173.12 | 170.18 | 170.18 | 170.18 | 0.29% | 2 |
| Feb 11, 2026 | 169.86 | 169.86 | 169.68 | 169.68 | 169.68 | 0.57% | 7 |
| Feb 10, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | -1.15% | - |
| Feb 9, 2026 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | -1.15% | - |
| Feb 5, 2026 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | -2.21% | - |
| Feb 4, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | 1.42% | - |
| Feb 3, 2026 | 173.04 | 174.08 | 173.04 | 174.08 | 174.08 | 1.69% | 2 |
| Feb 2, 2026 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | 0.20% | - |
| Jan 30, 2026 | 172.40 | 172.40 | 170.84 | 170.84 | 170.84 | 0.18% | 42 |
| Jan 29, 2026 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | -0.30% | 300 |
| Jan 28, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | -0.31% | - |
| Jan 27, 2026 | 176.62 | 176.62 | 171.60 | 171.60 | 171.60 | -1.11% | 9 |
| Jan 26, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | -0.85% | - |
| Jan 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.09% | - |
| Jan 22, 2026 | 178.50 | 178.74 | 178.50 | 178.74 | 178.74 | 0.89% | 3 |
| Jan 21, 2026 | 177.44 | 177.44 | 177.16 | 177.16 | 177.16 | -3.36% | 4 |
| Jan 19, 2026 | 181.64 | 183.32 | 181.64 | 183.32 | 183.32 | -1.82% | 40 |
| Jan 16, 2026 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | 1.43% | - |
| Jan 15, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | 1.01% | - |
| Jan 14, 2026 | 182.24 | 182.24 | 182.24 | 182.24 | 182.24 | -0.09% | - |
| Jan 13, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -0.51% | - |
| Jan 12, 2026 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | 1.99% | - |
| Jan 8, 2026 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | -0.59% | 10 |
| Jan 7, 2026 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | -1.28% | - |
| Jan 6, 2026 | 182.70 | 183.16 | 182.70 | 183.16 | 183.16 | 1.48% | 2 |
| Jan 5, 2026 | 178.10 | 180.48 | 178.10 | 180.48 | 180.48 | 5.89% | 3 |
| Jan 2, 2026 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | -1.13% | 10 |
| Dec 30, 2025 | 172.80 | 172.80 | 172.38 | 172.38 | 172.38 | -1.26% | 7 |
| Dec 29, 2025 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | -3.17% | - |
| Dec 22, 2025 | 180.42 | 180.42 | 180.30 | 180.30 | 180.30 | 0.17% | 1 |
| Dec 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.01% | - |
| Dec 18, 2025 | 179.14 | 179.14 | 178.20 | 178.20 | 178.20 | -0.28% | 5 |
| Dec 17, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.19% | - |
| Dec 16, 2025 | 181.62 | 181.62 | 177.70 | 179.04 | 179.04 | -1.44% | 12 |
| Dec 15, 2025 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | -3.91% | - |
| Dec 11, 2025 | 189.06 | 189.06 | 189.06 | 189.06 | 188.03 | -0.28% | 1 |
| Dec 9, 2025 | 189.16 | 189.60 | 189.16 | 189.60 | 188.57 | -6.28% | 1 |
| Dec 5, 2025 | 198.90 | 202.30 | 198.90 | 202.30 | 201.20 | 3.96% | 19 |
| Dec 4, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 193.54 | 9.89% | - |
| Nov 28, 2025 | 177.08 | 177.08 | 177.08 | 177.08 | 176.11 | -0.98% | - |
| Nov 27, 2025 | 178.84 | 178.84 | 178.84 | 178.84 | 177.86 | 1.42% | - |
| Nov 26, 2025 | 176.40 | 176.40 | 176.34 | 176.34 | 175.38 | 0.49% | 124 |
| Nov 25, 2025 | 175.48 | 175.48 | 175.48 | 175.48 | 174.52 | -2.97% | 10 |
| Nov 24, 2025 | 179.46 | 180.86 | 179.26 | 180.86 | 179.87 | -0.39% | 218 |
| Nov 21, 2025 | 178.08 | 181.56 | 178.08 | 181.56 | 180.57 | 0.97% | 100 |
| Nov 20, 2025 | 179.82 | 179.82 | 179.82 | 179.82 | 178.84 | -0.95% | - |
| Nov 19, 2025 | 181.54 | 181.54 | 181.54 | 181.54 | 180.55 | -0.09% | - |
| Nov 18, 2025 | 181.70 | 181.70 | 181.70 | 181.70 | 180.71 | -0.24% | - |
| Nov 17, 2025 | 185.08 | 185.08 | 182.14 | 182.14 | 181.15 | -3.35% | 48 |
| Nov 14, 2025 | 190.94 | 190.94 | 188.46 | 188.46 | 187.43 | -1.09% | 1 |
| Nov 13, 2025 | 190.54 | 190.54 | 190.54 | 190.54 | 189.50 | -1.14% | - |
| Nov 12, 2025 | 192.74 | 192.74 | 192.74 | 192.74 | 191.69 | 2.04% | - |
| Nov 11, 2025 | 191.56 | 191.56 | 188.88 | 188.88 | 187.85 | -0.32% | 2 |
| Nov 10, 2025 | 189.48 | 189.48 | 189.48 | 189.48 | 188.45 | 1.83% | - |
| Nov 7, 2025 | 186.08 | 186.08 | 186.08 | 186.08 | 185.06 | -0.40% | - |
| Nov 6, 2025 | 186.58 | 186.82 | 186.58 | 186.82 | 185.80 | -1.66% | 5 |
| Nov 5, 2025 | 189.98 | 189.98 | 189.98 | 189.98 | 188.94 | 0.87% | - |
| Nov 4, 2025 | 188.34 | 188.34 | 188.34 | 188.34 | 187.31 | -1.46% | - |
| Nov 3, 2025 | 189.12 | 191.14 | 189.12 | 191.14 | 190.10 | 1.52% | 22 |
| Oct 31, 2025 | 191.90 | 191.90 | 188.28 | 188.28 | 187.25 | -2.96% | 43 |
| Oct 30, 2025 | 194.86 | 194.86 | 194.02 | 194.02 | 192.96 | -2.39% | 3 |
| Oct 29, 2025 | 198.78 | 198.78 | 198.78 | 198.78 | 197.70 | 1.83% | - |
| Oct 28, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 194.13 | -0.51% | - |
| Oct 27, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 195.13 | 0.50% | - |
| Oct 24, 2025 | 195.22 | 195.22 | 195.22 | 195.22 | 194.15 | -1.49% | - |
| Oct 23, 2025 | 198.18 | 198.18 | 198.18 | 198.18 | 197.10 | 1.09% | - |
| Oct 22, 2025 | 196.04 | 196.04 | 196.04 | 196.04 | 194.97 | -0.27% | - |
| Oct 21, 2025 | 196.58 | 196.58 | 196.58 | 196.58 | 195.51 | 1.40% | - |
| Oct 20, 2025 | 194.38 | 194.38 | 193.86 | 193.86 | 192.80 | -1.89% | 81 |
| Oct 17, 2025 | 198.18 | 198.18 | 197.60 | 197.60 | 196.52 | -0.46% | 1 |
| Oct 16, 2025 | 198.52 | 198.52 | 198.52 | 198.52 | 197.44 | -1.63% | - |
| Oct 15, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 200.70 | 1.51% | - |
| Oct 14, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 197.72 | 1.39% | - |
| Oct 13, 2025 | 195.26 | 196.08 | 195.26 | 196.08 | 195.01 | 1.82% | 7 |
| Oct 9, 2025 | 192.58 | 192.58 | 192.58 | 192.58 | 191.53 | -1.32% | - |
| Oct 8, 2025 | 195.16 | 195.16 | 195.16 | 195.16 | 194.10 | 1.14% | - |
| Oct 7, 2025 | 193.64 | 193.64 | 192.96 | 192.96 | 191.91 | -1.81% | 1 |
| Oct 6, 2025 | 196.52 | 196.52 | 196.52 | 196.52 | 195.45 | -1.79% | - |
| Oct 3, 2025 | 200.10 | 200.10 | 200.10 | 200.10 | 199.01 | 2.09% | - |
| Oct 2, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 194.93 | 0.30% | - |
| Oct 1, 2025 | 194.28 | 195.42 | 194.28 | 195.42 | 194.35 | 1.37% | 5 |
| Sep 26, 2025 | 192.78 | 192.78 | 192.78 | 192.78 | 191.73 | 3.37% | - |
| Sep 22, 2025 | 185.76 | 186.50 | 185.76 | 186.50 | 185.48 | -1.95% | 1 |
| Sep 19, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 189.16 | -0.50% | - |
| Sep 18, 2025 | 191.16 | 191.16 | 191.16 | 191.16 | 190.12 | 0.87% | - |
| Sep 17, 2025 | 189.52 | 189.52 | 189.52 | 189.52 | 188.49 | 0.51% | - |