DICK'S Sporting Goods, Inc. (FRA:DSG)
Germany
· Delayed Price · Currency is EUR 191.70
-1.52 (-0.79%)
Last updated: Dec 5, 2025, 8:16 AM CET
DICK'S Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 191.70 | 191.70 | 191.70 | 191.70 | - | -0.79% | - |
| Dec 4, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | 1.69% | - |
| Dec 3, 2025 | 177.88 | 190.00 | 177.88 | 190.00 | 190.00 | 7.39% | 100 |
| Dec 2, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | 1.32% | - |
| Dec 1, 2025 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | -1.36% | - |
| Nov 28, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | 0.22% | - |
| Nov 27, 2025 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | -1.04% | - |
| Nov 26, 2025 | 176.86 | 178.50 | 176.86 | 178.50 | 178.50 | 3.11% | 100 |
| Nov 25, 2025 | 176.70 | 176.70 | 173.12 | 173.12 | 173.12 | -3.61% | 20 |
| Nov 24, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 3.34% | - |
| Nov 21, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -3.37% | - |
| Nov 20, 2025 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | 0.28% | - |
| Nov 19, 2025 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | 1.22% | - |
| Nov 18, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -4.54% | - |
| Nov 17, 2025 | 185.22 | 185.62 | 185.22 | 185.62 | 185.62 | -0.26% | 30 |
| Nov 14, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -2.25% | - |
| Nov 13, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | 2.22% | - |
| Nov 12, 2025 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | -0.76% | - |
| Nov 11, 2025 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | -0.29% | - |
| Nov 10, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 1.23% | - |
| Nov 7, 2025 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | -0.99% | - |
| Nov 6, 2025 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | 1.20% | - |
| Nov 5, 2025 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | 0.03% | - |
| Nov 4, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -2.20% | - |
| Nov 3, 2025 | 189.68 | 189.68 | 189.68 | 189.68 | 189.68 | 0.17% | - |
| Oct 31, 2025 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | -1.21% | - |
| Oct 30, 2025 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | -1.98% | - |
| Oct 29, 2025 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | 0.71% | - |
| Oct 28, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | 0.83% | - |
| Oct 27, 2025 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | -0.85% | - |
| Oct 24, 2025 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | -0.11% | - |
| Oct 23, 2025 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | 0.33% | - |
| Oct 22, 2025 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | 1.06% | - |
| Oct 21, 2025 | 191.78 | 191.78 | 191.78 | 191.78 | 191.78 | -1.23% | - |
| Oct 20, 2025 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | 0.61% | - |
| Oct 17, 2025 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | -2.94% | - |
| Oct 16, 2025 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | 1.43% | - |
| Oct 15, 2025 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | 0.50% | - |
| Oct 14, 2025 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | 7.29% | - |
| Oct 13, 2025 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | -4.88% | - |
| Oct 10, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -1.04% | - |
| Oct 9, 2025 | 193.12 | 193.12 | 193.10 | 193.10 | 193.10 | 0.96% | - |
| Oct 8, 2025 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | -1.50% | - |
| Oct 7, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | -0.79% | - |
| Oct 6, 2025 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | 0.64% | - |
| Oct 3, 2025 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | -0.83% | - |
| Oct 2, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 5.40% | - |
| Oct 1, 2025 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | 0.55% | - |
| Sep 30, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | -3.94% | - |
| Sep 29, 2025 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | 1.11% | - |
| Sep 26, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -1.69% | - |
| Sep 25, 2025 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 1.13% | - |
| Sep 24, 2025 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | 4.44% | - |
| Sep 23, 2025 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | -1.67% | - |
| Sep 22, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -2.08% | - |
| Sep 19, 2025 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | 1.87% | - |
| Sep 18, 2025 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | 0.78% | - |
| Sep 17, 2025 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | -2.31% | - |
| Sep 16, 2025 | 189.48 | 190.00 | 189.48 | 190.00 | 190.00 | 1.71% | 3 |
| Sep 15, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -3.68% | - |
| Sep 12, 2025 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | 1.08% | - |
| Sep 11, 2025 | 191.86 | 191.86 | 191.86 | 191.86 | 190.83 | 3.10% | - |
| Sep 10, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 185.10 | -1.03% | - |
| Sep 9, 2025 | 187.78 | 188.04 | 187.78 | 188.04 | 187.03 | 0.78% | 4 |
| Sep 8, 2025 | 186.58 | 186.58 | 186.58 | 186.58 | 185.58 | -0.79% | - |
| Sep 5, 2025 | 188.06 | 188.06 | 188.06 | 188.06 | 187.05 | 5.51% | - |
| Sep 4, 2025 | 178.24 | 178.24 | 178.24 | 178.24 | 177.28 | -2.64% | - |
| Sep 3, 2025 | 177.74 | 183.08 | 177.74 | 183.08 | 182.09 | 1.97% | 10 |
| Sep 2, 2025 | 179.54 | 179.54 | 179.54 | 179.54 | 178.57 | -2.26% | - |
| Sep 1, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 182.71 | 1.00% | 42 |
| Aug 29, 2025 | 181.88 | 181.88 | 181.88 | 181.88 | 180.90 | -5.06% | - |
| Aug 28, 2025 | 191.58 | 191.58 | 191.58 | 191.58 | 190.55 | -0.64% | - |
| Aug 27, 2025 | 192.82 | 192.82 | 192.82 | 192.82 | 191.78 | -0.21% | - |
| Aug 26, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 192.18 | 0.57% | - |
| Aug 25, 2025 | 192.12 | 192.12 | 192.12 | 192.12 | 191.09 | 0.91% | - |
| Aug 22, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 189.36 | 0.75% | - |
| Aug 21, 2025 | 188.96 | 188.96 | 188.96 | 188.96 | 187.94 | -1.96% | - |
| Aug 20, 2025 | 192.74 | 192.74 | 192.74 | 192.74 | 191.70 | 1.98% | - |
| Aug 19, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 187.98 | -0.05% | - |
| Aug 18, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 188.08 | 0.14% | - |
| Aug 15, 2025 | 188.84 | 188.84 | 188.84 | 188.84 | 187.82 | -0.90% | - |
| Aug 14, 2025 | 190.56 | 190.56 | 190.56 | 190.56 | 189.53 | 1.43% | - |
| Aug 13, 2025 | 187.88 | 187.88 | 187.88 | 187.88 | 186.87 | 4.26% | - |
| Aug 12, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 179.23 | 0.70% | - |
| Aug 11, 2025 | 178.94 | 178.94 | 178.94 | 178.94 | 177.98 | -2.00% | - |
| Aug 8, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 181.62 | -0.60% | - |
| Aug 7, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 182.71 | 1.25% | - |
| Aug 6, 2025 | 181.44 | 181.44 | 181.44 | 181.44 | 180.46 | 1.11% | - |
| Aug 5, 2025 | 179.44 | 179.44 | 179.44 | 179.44 | 178.47 | 1.39% | - |
| Aug 4, 2025 | 176.98 | 176.98 | 176.98 | 176.98 | 176.03 | -2.97% | - |
| Aug 1, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 181.42 | -1.52% | - |
| Jul 31, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 184.22 | 0.75% | - |
| Jul 30, 2025 | 183.84 | 183.84 | 183.84 | 183.84 | 182.85 | -1.92% | - |
| Jul 29, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 186.43 | 2.26% | - |
| Jul 28, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 182.31 | 2.78% | - |
| Jul 25, 2025 | 178.34 | 178.34 | 178.34 | 178.34 | 177.38 | -1.98% | - |
| Jul 24, 2025 | 181.94 | 181.94 | 181.94 | 181.94 | 180.96 | 0.50% | - |
| Jul 23, 2025 | 181.04 | 181.04 | 181.04 | 181.04 | 180.07 | -0.53% | - |
| Jul 22, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.02 | 2.26% | - |
| Jul 21, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.02 | -0.09% | - |