Dick's Sporting Goods Inc (DSG.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 180.36 | 180.64 | 176.98 | 176.98 | 176.98 | 9 |
| May 16, 2024 | 184.02 | 184.12 | 182.78 | 182.78 | 182.78 | - |
| May 15, 2024 | 184.38 | 184.38 | 183.96 | 184.26 | 184.26 | - |
| May 14, 2024 | 179.26 | 184.54 | 179.04 | 184.54 | 184.54 | - |
| May 13, 2024 | 181.22 | 184.10 | 180.92 | 180.92 | 180.92 | - |
| May 10, 2024 | 183.46 | 183.76 | 180.88 | 180.88 | 180.88 | - |
| May 09, 2024 | 181.50 | 184.36 | 181.50 | 183.74 | 183.74 | - |
| May 08, 2024 | 187.72 | 187.78 | 181.10 | 181.10 | 181.10 | - |
| May 07, 2024 | 190.28 | 191.68 | 190.26 | 190.96 | 190.96 | - |
| May 06, 2024 | 187.60 | 191.78 | 187.60 | 191.78 | 191.78 | - |
| May 03, 2024 | 185.68 | 187.76 | 185.68 | 187.76 | 187.76 | - |
| May 02, 2024 | 183.84 | 186.14 | 183.62 | 184.96 | 184.96 | - |
| Apr 30, 2024 | 191.00 | 191.08 | 187.20 | 187.20 | 187.20 | - |
| Apr 29, 2024 | 192.68 | 192.68 | 190.56 | 190.56 | 190.56 | - |
| Apr 26, 2024 | 186.94 | 193.22 | 186.94 | 193.22 | 193.22 | - |
| Apr 25, 2024 | 190.52 | 190.52 | 188.34 | 188.34 | 188.34 | - |
| Apr 24, 2024 | 191.86 | 192.26 | 190.66 | 190.66 | 190.66 | - |
| Apr 23, 2024 | 185.62 | 191.48 | 185.12 | 191.36 | 191.36 | - |
| Apr 22, 2024 | 182.58 | 186.34 | 182.58 | 186.34 | 186.34 | - |
| Apr 19, 2024 | 181.46 | 182.54 | 181.46 | 182.14 | 182.14 | - |
| Apr 18, 2024 | 183.90 | 185.26 | 183.60 | 183.60 | 183.60 | - |
| Apr 17, 2024 | 186.26 | 186.82 | 185.06 | 185.06 | 185.06 | - |
| Apr 16, 2024 | 185.78 | 186.76 | 184.10 | 186.76 | 186.76 | - |
| Apr 15, 2024 | 190.34 | 190.42 | 187.24 | 187.24 | 187.24 | - |
| Apr 12, 2024 | 193.98 | 194.00 | 190.34 | 190.74 | 190.74 | - |
| Apr 11, 2024 | 191.10 | 192.04 | 190.70 | 192.04 | 192.04 | - |
| Apr 10, 2024 | 189.70 | 190.24 | 189.60 | 190.24 | 190.24 | - |
| Apr 09, 2024 | 190.14 | 190.26 | 186.96 | 190.26 | 190.26 | - |
| Apr 08, 2024 | 191.56 | 191.70 | 191.24 | 191.24 | 191.24 | - |
| Apr 05, 2024 | 192.04 | 193.58 | 191.86 | 192.64 | 192.64 | - |
| Apr 04, 2024 | 193.98 | 194.26 | 193.98 | 194.26 | 194.26 | - |
| Apr 03, 2024 | 199.98 | 200.45 | 195.48 | 195.48 | 195.48 | - |
| Apr 02, 2024 | 205.55 | 205.55 | 202.00 | 202.00 | 202.00 | - |
| Mar 28, 2024 | 204.25 | 207.10 | 204.25 | 206.35 | 206.35 | - |
| Mar 27, 2024 | 201.10 | 205.50 | 201.10 | 205.50 | 205.50 | - |
| Mar 27, 2024 | 1.1 Dividend | |||||
| Mar 26, 2024 | 201.80 | 203.65 | 201.80 | 203.55 | 202.45 | - |
| Mar 25, 2024 | 203.75 | 205.25 | 202.10 | 204.05 | 202.95 | - |
| Mar 22, 2024 | 205.70 | 205.70 | 204.50 | 204.55 | 203.44 | - |
| Mar 21, 2024 | 199.54 | 206.00 | 199.44 | 206.00 | 204.89 | - |
| Mar 20, 2024 | 197.60 | 199.14 | 197.60 | 199.14 | 198.06 | - |
| Mar 19, 2024 | 194.62 | 197.80 | 194.62 | 197.80 | 196.73 | - |
| Mar 18, 2024 | 192.82 | 195.36 | 192.34 | 195.36 | 194.30 | - |
| Mar 15, 2024 | 197.74 | 198.90 | 192.82 | 192.82 | 191.78 | - |
| Mar 14, 2024 | 168.52 | 198.44 | 168.52 | 198.44 | 197.37 | - |
| Mar 13, 2024 | 165.80 | 172.60 | 165.80 | 172.60 | 171.67 | - |
| Mar 12, 2024 | 165.62 | 168.32 | 165.44 | 167.42 | 166.52 | - |
| Mar 11, 2024 | 164.50 | 165.22 | 163.92 | 164.68 | 163.79 | - |
| Mar 08, 2024 | 165.50 | 165.88 | 165.16 | 165.16 | 164.27 | - |
| Mar 07, 2024 | 164.58 | 167.58 | 164.56 | 167.58 | 166.67 | - |
| Mar 06, 2024 | 165.72 | 167.48 | 165.22 | 165.22 | 164.33 | - |
| Mar 05, 2024 | 164.40 | 167.70 | 164.40 | 167.70 | 166.79 | - |
| Mar 04, 2024 | 166.04 | 166.04 | 164.48 | 165.26 | 164.37 | - |
| Mar 01, 2024 | 164.02 | 165.00 | 163.58 | 165.00 | 164.11 | - |
| Feb 29, 2024 | 162.82 | 163.86 | 162.36 | 163.86 | 162.97 | - |
| Feb 28, 2024 | 162.60 | 163.88 | 162.44 | 163.88 | 162.99 | - |
| Feb 27, 2024 | 160.82 | 162.70 | 160.82 | 162.30 | 161.42 | - |
| Feb 26, 2024 | 158.50 | 161.18 | 158.40 | 161.18 | 160.31 | - |
| Feb 23, 2024 | 155.34 | 158.86 | 155.18 | 158.86 | 158.00 | - |
| Feb 22, 2024 | 152.88 | 155.52 | 152.88 | 155.52 | 154.68 | - |
| Feb 21, 2024 | 153.10 | 154.30 | 152.78 | 154.30 | 153.47 | - |
| Feb 20, 2024 | 155.84 | 155.84 | 153.42 | 153.42 | 152.59 | - |
| Feb 19, 2024 | 156.24 | 156.36 | 156.08 | 156.08 | 155.24 | - |
| Feb 16, 2024 | 157.16 | 157.54 | 157.10 | 157.54 | 156.69 | - |
| Feb 15, 2024 | 155.06 | 156.98 | 155.06 | 156.98 | 156.13 | - |
| Feb 14, 2024 | 153.76 | 155.32 | 153.76 | 155.32 | 154.48 | - |
| Feb 13, 2024 | 153.62 | 155.14 | 151.64 | 155.14 | 154.30 | - |
| Feb 12, 2024 | 149.08 | 153.38 | 149.04 | 153.38 | 152.55 | - |
| Feb 09, 2024 | 147.62 | 150.72 | 147.62 | 150.72 | 149.91 | - |
| Feb 08, 2024 | 146.36 | 147.06 | 146.36 | 146.84 | 146.05 | - |
| Feb 07, 2024 | 145.10 | 146.04 | 144.90 | 146.04 | 145.25 | - |
| Feb 06, 2024 | 144.74 | 145.98 | 144.74 | 145.34 | 144.55 | - |
| Feb 05, 2024 | 143.74 | 144.02 | 142.62 | 143.62 | 142.84 | - |
| Feb 02, 2024 | 139.64 | 144.50 | 139.46 | 144.50 | 143.72 | - |
| Feb 01, 2024 | 137.42 | 139.18 | 137.40 | 139.18 | 138.43 | - |
| Jan 31, 2024 | 140.78 | 141.72 | 138.72 | 139.06 | 138.31 | - |
| Jan 30, 2024 | 139.56 | 140.98 | 139.32 | 140.98 | 140.22 | - |
| Jan 29, 2024 | 140.24 | 140.44 | 139.80 | 139.80 | 139.04 | - |
| Jan 26, 2024 | 140.20 | 141.84 | 139.88 | 140.78 | 140.02 | - |
| Jan 25, 2024 | 138.22 | 140.54 | 138.12 | 140.54 | 139.78 | - |
| Jan 24, 2024 | 137.72 | 138.18 | 136.56 | 138.18 | 137.43 | - |
| Jan 23, 2024 | 138.80 | 140.02 | 137.62 | 137.62 | 136.88 | - |
| Jan 22, 2024 | 133.74 | 138.90 | 133.74 | 138.90 | 138.15 | - |
| Jan 19, 2024 | 131.52 | 133.88 | 131.52 | 133.88 | 133.16 | - |
| Jan 18, 2024 | 129.44 | 131.40 | 129.44 | 130.52 | 129.81 | - |
| Jan 17, 2024 | 130.22 | 130.40 | 129.20 | 129.20 | 128.50 | - |
| Jan 16, 2024 | 127.96 | 131.18 | 127.76 | 131.18 | 130.47 | - |
| Jan 15, 2024 | 127.88 | 128.08 | 127.88 | 127.88 | 127.19 | - |
| Jan 12, 2024 | 126.72 | 128.82 | 126.72 | 128.82 | 128.12 | - |
| Jan 11, 2024 | 127.36 | 127.52 | 125.96 | 125.96 | 125.28 | - |
| Jan 10, 2024 | 128.26 | 128.40 | 128.00 | 128.06 | 127.37 | - |
| Jan 09, 2024 | 126.90 | 129.06 | 126.76 | 129.06 | 128.36 | - |
| Jan 08, 2024 | 126.24 | 127.68 | 126.24 | 127.68 | 126.99 | - |
| Jan 05, 2024 | 126.04 | 127.68 | 126.00 | 127.68 | 126.99 | - |
| Jan 04, 2024 | 126.60 | 126.62 | 125.44 | 126.62 | 125.94 | - |
| Jan 03, 2024 | 132.42 | 132.56 | 128.98 | 128.98 | 128.28 | - |
| Jan 02, 2024 | 132.62 | 133.72 | 132.62 | 133.36 | 132.64 | - |
| Dec 29, 2023 | 132.56 | 132.70 | 132.34 | 132.58 | 131.86 | - |
| Dec 28, 2023 | 131.94 | 133.76 | 131.68 | 133.76 | 133.04 | - |
| Dec 27, 2023 | 132.16 | 132.16 | 131.44 | 131.70 | 130.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.