Frankfurt - Delayed Quote
EUR
DICK'S Sporting Goods, Inc. (DSG.F)
124.95
-5.05
(-3.88%)
At close: November 6 at 8:19:05 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
130.00
130.00
130.00
130.00
130.00
-
Nov 4, 2026
120.95
120.95
120.95
120.95
120.95
-
Nov 3, 2026
125.55
125.55
125.55
125.55
125.55
-
Nov 2, 2026
128.30
128.30
128.30
128.30
128.30
-
Oct 30, 2026
124.60
128.00
124.60
128.00
128.00
30
Oct 29, 2026
120.80
122.65
120.80
122.65
122.65
36
Oct 28, 2026
126.50
126.50
121.50
121.50
121.50
900
Oct 27, 2026
128.35
128.35
128.35
128.35
128.35
-
Oct 26, 2026
128.35
128.35
128.35
128.35
128.35
-
Oct 23, 2026
131.65
131.65
131.65
131.65
131.65
-
Oct 22, 2026
123.95
123.95
123.95
123.95
123.95
-
Oct 21, 2026
126.80
126.80
126.80
126.80
126.80
-
Oct 20, 2026
127.35
128.80
127.35
128.80
128.80
900
Oct 19, 2026
128.40
128.40
128.40
128.40
128.40
-
Oct 16, 2026
124.55
124.55
124.55
124.55
124.55
-
Oct 15, 2026
120.45
120.45
120.45
120.45
120.45
-
Oct 14, 2026
122.05
122.05
122.05
122.05
122.05
-
Oct 13, 2026
121.65
121.65
121.65
121.65
121.65
-
Oct 12, 2026
121.40
121.40
121.25
121.25
121.25
55
Oct 9, 2026
119.40
119.40
119.40
119.40
119.40
-
Oct 8, 2026
116.00
116.00
116.00
116.00
116.00
-
Oct 7, 2026
119.25
119.25
119.25
119.25
119.25
-
Oct 6, 2026
121.75
121.75
121.65
121.65
121.65
25
Oct 5, 2026
120.50
120.50
120.50
120.50
120.50
-
Oct 2, 2026
117.65
117.65
117.65
117.65
117.65
-
Oct 1, 2026
118.75
118.75
118.75
118.75
118.75
-
Sep 30, 2026
118.05
118.05
118.05
118.05
118.05
-
Sep 29, 2026
116.90
116.90
116.90
116.90
116.90
-
Sep 28, 2026
118.45
118.45
118.45
118.45
118.45
25
Sep 25, 2026
116.35
116.35
116.35
116.35
116.35
-
Sep 24, 2026
114.80
114.80
114.80
114.80
114.80
-
Sep 23, 2026
116.45
116.45
116.45
116.45
116.45
-
Sep 22, 2026
107.05
115.50
107.05
115.50
115.50
1,040
Sep 21, 2026
105.40
105.40
105.40
105.40
105.40
-
Sep 18, 2026
107.50
108.60
107.50
108.60
108.60
1,040
Sep 17, 2026
107.70
108.40
107.70
108.40
108.40
39
Sep 16, 2026
106.65
106.65
106.65
106.65
106.65
-
Sep 15, 2026
112.10
114.05
112.10
114.05
114.05
25
Sep 14, 2026
115.20
115.20
115.20
115.20
115.20
-
Sep 11, 2026
1.12175
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
114.35
114.35
114.35
114.35
114.35
-
Sep 10, 2026
114.10
114.10
114.10
114.10
112.85
-
Sep 9, 2026
113.05
113.05
113.05
113.05
111.81
-
Sep 8, 2026
118.30
118.30
118.30
118.30
117.00
-
Sep 7, 2026
118.80
118.80
118.80
118.80
117.50
-
Sep 4, 2026
119.45
119.45
119.45
119.45
118.14
-
Sep 3, 2026
117.50
117.50
117.50
117.50
116.21
-
Sep 2, 2026
113.75
113.75
113.75
113.75
112.50
-
Sep 1, 2026
115.50
115.50
115.50
115.50
114.23
-
Aug 31, 2026
115.40
119.00
115.40
119.00
117.70
1,525
Aug 28, 2026
112.15
115.50
112.15
115.50
114.23
136
Aug 27, 2026
110.80
112.00
110.80
112.00
110.77
5
Aug 26, 2026
105.10
111.85
105.10
111.85
110.62
1,138
Aug 25, 2026
152.25
152.25
107.80
107.80
106.62
527
Aug 24, 2026
154.45
154.45
154.45
154.45
152.76
-
Aug 21, 2026
151.65
151.65
151.65
151.65
149.99
-
Aug 20, 2026
162.00
162.80
162.00
162.80
161.02
20
Aug 19, 2026
162.75
162.75
162.75
162.75
160.97
-
Aug 18, 2026
166.35
166.35
166.35
166.35
164.53
-
Aug 17, 2026
172.25
172.25
172.25
172.25
170.36
-
Aug 14, 2026
172.95
172.95
172.95
172.95
171.06
-
Aug 13, 2026
173.90
173.90
173.90
173.90
171.99
-
Aug 12, 2026
175.75
175.75
175.75
175.75
173.82
-
Aug 11, 2026
183.40
183.40
183.40
183.40
181.39
-
Aug 10, 2026
178.85
183.95
178.85
183.95
181.93
20
Aug 7, 2026
170.30
170.30
170.30
170.30
168.43
-
Aug 6, 2026
171.55
171.55
171.55
171.55
169.67
-
Aug 5, 2026
172.65
172.65
172.65
172.65
170.76
-
Aug 4, 2026
172.90
172.90
172.90
172.90
171.01
-
Aug 3, 2026
169.00
169.00
169.00
169.00
167.15
-
Jul 31, 2026
172.15
172.15
172.15
172.15
170.26
-
Jul 30, 2026
178.05
178.05
178.05
178.05
176.10
-
Jul 29, 2026
183.25
183.25
183.25
183.25
181.24
-
Jul 28, 2026
177.80
177.80
177.80
177.80
175.85
-
Jul 27, 2026
180.40
180.40
178.70
180.00
178.03
104
Jul 24, 2026
177.25
177.25
177.25
177.25
175.31
-
Jul 23, 2026
181.05
181.05
181.05
181.05
179.07
-
Jul 22, 2026
180.05
180.05
180.05
180.05
178.08
-
Jul 21, 2026
186.50
186.50
186.50
186.50
184.46
-
Jul 20, 2026
187.60
187.60
187.60
187.60
185.54
-
Jul 17, 2026
185.15
185.15
185.15
185.15
183.12
-
Jul 16, 2026
180.05
180.05
180.05
180.05
178.08
-
Jul 15, 2026
182.95
182.95
182.95
182.95
180.95
-
Jul 14, 2026
187.60
187.60
187.60
187.60
185.54
-
Jul 13, 2026
187.60
187.60
187.60
187.60
185.54
-
Jul 10, 2026
187.25
191.10
187.25
191.10
189.01
20
Jul 9, 2026
186.60
186.60
186.60
186.60
184.56
-
Jul 8, 2026
192.60
193.30
188.25
188.25
186.19
85
Jul 7, 2026
197.15
197.15
197.15
197.15
194.99
-
Jul 6, 2026
204.90
204.90
204.90
204.90
202.66
-
Jul 3, 2026
204.60
204.60
204.60
204.60
202.36
-
Jul 2, 2026
198.60
198.60
198.60
198.60
196.42
-
Jul 1, 2026
195.75
204.90
195.75
204.90
202.66
20
Jun 30, 2026
201.50
201.50
201.50
201.50
199.29
-
Jun 29, 2026
208.50
208.50
208.50
208.50
206.22
-
Jun 26, 2026
204.10
204.10
204.10
204.10
201.86
-
Jun 25, 2026
207.50
209.50
207.50
209.50
207.20
20
Jun 24, 2026
206.10
206.10
206.10
206.10
203.84
-
Jun 23, 2026
207.00
207.00
207.00
207.00
204.73
45
Jun 22, 2026
200.00
200.00
200.00
200.00
197.81
-
Jun 19, 2026
199.90
199.90
199.90
199.90
197.71
-
Jun 18, 2026
194.60
194.60
194.60
194.60
192.47
-
Jun 17, 2026
192.70
192.70
192.70
192.70
190.59
-
Jun 16, 2026
187.50
187.50
187.50
187.50
185.45
-
Jun 15, 2026
191.00
191.00
191.00
191.00
188.91
-
Jun 12, 2026
1.12175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
190.15
190.15
190.15
190.15
188.07
-
Jun 11, 2026
184.80
184.80
184.80
184.80
181.54
-
Jun 10, 2026
186.90
186.90
186.90
186.90
183.60
-
Jun 9, 2026
183.15
183.15
183.15
183.15
179.92
-
Jun 8, 2026
183.90
183.90
183.90
183.90
180.66
-
Jun 5, 2026
183.35
183.35
183.35
183.35
180.11
-
Jun 4, 2026
190.10
190.10
190.10
190.10
186.75
-
Jun 3, 2026
182.45
182.45
182.45
182.45
179.23
-
Jun 2, 2026
183.65
183.65
183.65
183.65
180.41
-
Jun 1, 2026
193.50
193.50
193.50
193.50
190.09
-
May 29, 2026
192.15
192.15
192.15
192.15
188.76
-
May 28, 2026
186.25
186.25
186.25
186.25
182.96
-
May 27, 2026
198.00
198.00
194.00
194.00
190.58
20
May 26, 2026
197.95
197.95
197.95
197.95
194.46
-
May 25, 2026
198.45
198.45
198.45
198.45
194.95
-
May 22, 2026
189.25
189.25
189.25
189.25
185.91
-
May 21, 2026
185.95
185.95
185.95
185.95
182.67
-
May 20, 2026
180.30
180.30
180.30
180.30
177.12
-
May 19, 2026
177.95
177.95
177.95
177.95
174.81
-
May 18, 2026
182.40
182.40
182.40
182.40
179.18
-
May 15, 2026
186.15
186.15
186.15
186.15
182.87
-
May 14, 2026
181.40
181.40
181.40
181.40
178.20
-
May 13, 2026
185.20
185.20
185.20
185.20
181.93
-
May 12, 2026
184.45
184.45
184.45
184.45
181.20
-
May 11, 2026
189.50
189.50
189.50
189.50
186.16
-
May 8, 2026
187.55
187.55
187.55
187.55
184.24
-
May 7, 2026
190.45
190.45
190.45
190.45
187.09
-
May 6, 2026
182.10
182.10
182.10
182.10
178.89
-
May 5, 2026
184.05
184.05
184.05
184.05
180.80
-
May 4, 2026
189.50
189.50
189.50
189.50
186.16
-
Apr 30, 2026
185.55
185.55
185.55
185.55
182.28
-
Apr 29, 2026
191.50
192.50
191.50
191.75
188.37
160
Apr 28, 2026
193.20
193.20
193.20
193.20
189.79
-
Apr 27, 2026
190.10
190.10
190.10
190.10
186.75
-
Apr 24, 2026
190.00
190.00
190.00
190.00
186.65
-
Apr 23, 2026
191.45
191.45
191.45
191.45
188.07
-
Apr 22, 2026
193.65
193.65
193.65
193.65
190.23
-
Apr 21, 2026
193.80
193.80
193.80
193.80
190.38
-
Apr 20, 2026
187.00
187.00
187.00
187.00
183.70
-
Apr 17, 2026
182.90
192.50
182.90
192.50
189.10
100
Apr 16, 2026
182.05
182.05
182.05
182.05
178.84
-
Apr 15, 2026
181.05
181.05
181.05
181.05
177.86
-
Apr 14, 2026
176.75
183.50
176.75
183.50
180.26
100
Apr 13, 2026
178.20
178.20
178.20
178.20
175.06
-
Apr 10, 2026
179.65
179.65
179.65
179.65
176.48
-
Apr 9, 2026
173.10
173.10
173.10
173.10
170.05
-
Apr 8, 2026
174.50
174.50
174.50
174.50
171.42
-
Apr 7, 2026
170.05
170.05
170.05
170.05
167.05
-
Apr 2, 2026
161.88
161.88
161.88
161.88
159.02
-
Apr 1, 2026
170.50
170.50
170.50
170.50
167.49
-
Mar 31, 2026
165.50
165.50
165.50
165.50
162.58
-
Mar 30, 2026
162.90
164.02
162.00
162.00
159.14
400
Mar 27, 2026
1.12175
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
164.40
164.40
164.40
164.40
161.50
-
Mar 26, 2026
164.90
164.90
164.90
164.90
160.76
-
Mar 25, 2026
166.22
166.22
166.22
166.22
162.05
-
Mar 24, 2026
164.18
164.18
164.18
164.18
160.06
-
Mar 23, 2026
161.24
161.24
161.24
161.24
157.19
-
Mar 20, 2026
164.78
164.78
164.78
164.78
160.65
-
Mar 19, 2026
163.48
163.48
163.48
163.48
159.38
-
Mar 18, 2026
164.22
166.30
164.22
166.30
162.13
52
Mar 17, 2026
160.70
160.70
160.70
160.70
156.67
-
Mar 16, 2026
167.16
167.16
167.16
167.16
162.97
-
Mar 13, 2026
169.38
169.38
169.38
169.38
165.13
-
Mar 12, 2026
165.86
165.86
165.86
165.86
161.70
-
Mar 11, 2026
164.30
164.30
164.30
164.30
160.18
-
Mar 10, 2026
164.82
164.82
164.82
164.82
160.68
-
Mar 9, 2026
164.06
164.06
164.06
164.06
159.94
-
Mar 6, 2026
170.80
170.80
170.80
170.80
166.51
-
Mar 5, 2026
168.62
168.62
168.62
168.62
164.39
-
Mar 4, 2026
168.60
168.60
168.60
168.60
164.37
-
Mar 3, 2026
169.42
169.42
169.42
169.42
165.17
-
Mar 2, 2026
167.60
167.60
167.60
167.60
163.39
-
Feb 27, 2026
175.16
175.16
175.16
175.16
170.76
-
Feb 26, 2026
177.88
177.88
177.88
177.88
173.42
-
Feb 25, 2026
176.34
176.34
176.34
176.34
171.92
-
Feb 24, 2026
176.30
176.30
176.30
176.30
171.88
-
Feb 23, 2026
169.84
169.84
169.84
169.84
165.58
-
Feb 20, 2026
169.32
169.32
169.32
169.32
165.07
-
Feb 19, 2026
168.70
168.70
168.70
168.70
164.47
-
Feb 18, 2026
170.82
170.82
170.82
170.82
166.53
-
Feb 17, 2026
165.64
165.64
165.64
165.64
161.48
-
Feb 16, 2026
166.62
166.62
166.62
166.62
162.44
-
Feb 13, 2026
164.38
164.38
164.38
164.38
160.26
-
Feb 12, 2026
169.12
169.12
169.12
169.12
164.88
-
Feb 11, 2026
164.42
164.42
164.42
164.42
160.29
-
Feb 10, 2026
165.92
170.38
165.92
170.38
166.10
20
Feb 9, 2026
172.16
172.16
172.16
172.16
167.84
-
Feb 6, 2026
170.16
170.16
170.16
170.16
165.89
-
Feb 5, 2026
174.84
174.84
174.84
174.84
170.45
-
Feb 4, 2026
168.46
168.46
168.46
168.46
164.23
-
Feb 3, 2026
168.62
168.62
168.62
168.62
164.39
-
Feb 2, 2026
164.64
169.58
164.64
167.12
162.93
30
Jan 30, 2026
167.10
167.10
167.10
167.10
162.91
-
Jan 29, 2026
168.48
168.48
168.48
168.48
164.25
-
Jan 28, 2026
168.80
168.80
168.80
168.80
164.56
-
Jan 27, 2026
168.20
171.76
168.20
171.76
167.45
1
Jan 26, 2026
170.34
170.34
170.34
170.34
166.07
-
Jan 23, 2026
175.00
175.00
175.00
175.00
170.61
-
Jan 22, 2026
177.86
182.96
177.86
182.96
178.37
30
Jan 21, 2026
173.02
173.02
173.02
173.02
168.68
-
Jan 20, 2026
178.10
178.10
178.10
178.10
173.63
-
Jan 19, 2026
179.50
184.42
179.50
184.42
179.79
7
Jan 16, 2026
180.14
184.66
180.14
184.66
180.03
10
Jan 15, 2026
176.28
176.28
176.28
176.28
171.86
-
Jan 14, 2026
181.00
181.00
181.00
181.00
176.46
-
Jan 13, 2026
181.02
181.02
181.02
181.02
176.48
-
Jan 12, 2026
180.24
180.24
180.24
180.24
175.72
-
Jan 9, 2026
182.22
182.22
182.22
182.22
177.65
-
Jan 8, 2026
175.86
175.86
175.86
175.86
171.45
-
Jan 7, 2026
172.94
172.94
172.94
172.94
168.60
-
Jan 6, 2026
172.94
172.94
172.94
172.94
168.60
-
Jan 5, 2026
168.10
181.00
168.10
181.00
176.46
100
Jan 2, 2026
165.94
165.94
165.94
165.94
161.78
-
Dec 30, 2025
168.04
168.04
168.04
168.04
163.82
-
Dec 29, 2025
174.54
174.54
174.54
174.54
170.16
-
Dec 23, 2025
175.46
175.46
175.46
175.46
171.06
-
Dec 22, 2025
177.78
177.78
177.78
177.78
173.32
-
Dec 19, 2025
175.92
178.32
175.92
178.32
173.85
20
Dec 18, 2025
175.36
178.50
175.36
178.50
174.02
100
Dec 17, 2025
177.34
177.34
177.34
177.34
172.89
-
Dec 16, 2025
177.04
177.04
177.04
177.04
172.60
-
Dec 15, 2025
180.34
180.34
180.34
180.34
175.81
-
Dec 12, 2025
1.0880975
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
182.26
182.26
182.26
182.26
177.69
-
Dec 11, 2025
183.80
183.80
183.80
183.80
178.01
-
Dec 10, 2025
185.10
185.10
185.10
185.10
179.27
-
Dec 9, 2025
186.66
186.66
186.66
186.66
180.78
-
Dec 8, 2025
196.94
196.94
196.94
196.94
190.73
-
Dec 5, 2025
191.70
191.70
191.70
191.70
185.66
-
Dec 4, 2025
193.22
193.22
193.22
193.22
187.13
-
Dec 3, 2025
177.88
190.00
177.88
190.00
184.01
100
Dec 2, 2025
176.92
176.92
176.92
176.92
171.34
-
Dec 1, 2025
174.62
174.62
174.62
174.62
169.12
-
Nov 28, 2025
177.02
177.02
177.02
177.02
171.44
-
Nov 27, 2025
176.64
176.64
176.64
176.64
171.07
-
Nov 26, 2025
176.86
178.50
176.86
178.50
172.87
100
Nov 25, 2025
176.70
176.70
173.12
173.12
167.66
20
Nov 24, 2025
179.60
179.60
179.60
179.60
173.94
-
Nov 21, 2025
173.80
173.80
173.80
173.80
168.32
-
Nov 20, 2025
179.86
179.86
179.86
179.86
174.19
-
Nov 19, 2025
179.36
179.36
179.36
179.36
173.71
-
Nov 18, 2025
177.20
177.20
177.20
177.20
171.61
-
Nov 17, 2025
185.22
185.62
185.22
185.62
179.77
30
Nov 14, 2025
186.10
186.10
186.10
186.10
180.23
-
Nov 13, 2025
190.38
190.38
190.38
190.38
184.38
-
Nov 12, 2025
186.24
186.24
186.24
186.24
180.37
-
Nov 11, 2025
187.66
187.66
187.66
187.66
181.74
-
Nov 10, 2025
188.20
188.20
188.20
188.20
182.27
-
Nov 7, 2025
185.92
185.92
185.92
185.92
180.06
-
Nov 6, 2025
187.78
187.78
187.78
187.78
181.86
-
