UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,334.30 -58.60 (-2.45%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,024.46 -1,931.07 (-3.51%)
Dick's Sporting Goods Inc (DSG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 169.02 | 172.26 | 168.78 | 172.26 | 172.26 | 9 |
| 22 May 2024 | 172.76 | 172.76 | 169.76 | 169.76 | 169.76 | - |
| 21 May 2024 | 177.22 | 177.24 | 173.50 | 173.50 | 173.50 | - |
| 20 May 2024 | 178.02 | 178.54 | 177.98 | 178.44 | 178.44 | - |
| 17 May 2024 | 180.36 | 180.64 | 176.98 | 176.98 | 176.98 | - |
| 16 May 2024 | 184.02 | 184.12 | 182.78 | 182.78 | 182.78 | - |
| 15 May 2024 | 184.38 | 184.38 | 183.96 | 184.26 | 184.26 | - |
| 14 May 2024 | 179.26 | 184.54 | 179.04 | 184.54 | 184.54 | - |
| 13 May 2024 | 181.22 | 184.10 | 180.92 | 180.92 | 180.92 | - |
| 10 May 2024 | 183.46 | 183.76 | 180.88 | 180.88 | 180.88 | - |
| 09 May 2024 | 181.50 | 184.36 | 181.50 | 183.74 | 183.74 | - |
| 08 May 2024 | 187.72 | 187.78 | 181.10 | 181.10 | 181.10 | - |
| 07 May 2024 | 190.28 | 191.68 | 190.26 | 190.96 | 190.96 | - |
| 06 May 2024 | 187.60 | 191.78 | 187.60 | 191.78 | 191.78 | - |
| 03 May 2024 | 185.68 | 187.76 | 185.68 | 187.76 | 187.76 | - |
| 02 May 2024 | 183.84 | 186.14 | 183.62 | 184.96 | 184.96 | - |
| 30 Apr 2024 | 191.00 | 191.08 | 187.20 | 187.20 | 187.20 | - |
| 29 Apr 2024 | 192.68 | 192.68 | 190.56 | 190.56 | 190.56 | - |
| 26 Apr 2024 | 186.94 | 193.22 | 186.94 | 193.22 | 193.22 | - |
| 25 Apr 2024 | 190.52 | 190.52 | 188.34 | 188.34 | 188.34 | - |
| 24 Apr 2024 | 191.86 | 192.26 | 190.66 | 190.66 | 190.66 | - |
| 23 Apr 2024 | 185.62 | 191.48 | 185.12 | 191.36 | 191.36 | - |
| 22 Apr 2024 | 182.58 | 186.34 | 182.58 | 186.34 | 186.34 | - |
| 19 Apr 2024 | 181.46 | 182.54 | 181.46 | 182.14 | 182.14 | - |
| 18 Apr 2024 | 183.90 | 185.26 | 183.60 | 183.60 | 183.60 | - |
| 17 Apr 2024 | 186.26 | 186.82 | 185.06 | 185.06 | 185.06 | - |
| 16 Apr 2024 | 185.78 | 186.76 | 184.10 | 186.76 | 186.76 | - |
| 15 Apr 2024 | 190.34 | 190.42 | 187.24 | 187.24 | 187.24 | - |
| 12 Apr 2024 | 193.98 | 194.00 | 190.34 | 190.74 | 190.74 | - |
| 11 Apr 2024 | 191.10 | 192.04 | 190.70 | 192.04 | 192.04 | - |
| 10 Apr 2024 | 189.70 | 190.24 | 189.60 | 190.24 | 190.24 | - |
| 09 Apr 2024 | 190.14 | 190.26 | 186.96 | 190.26 | 190.26 | - |
| 08 Apr 2024 | 191.56 | 191.70 | 191.24 | 191.24 | 191.24 | - |
| 05 Apr 2024 | 192.04 | 193.58 | 191.86 | 192.64 | 192.64 | - |
| 04 Apr 2024 | 193.98 | 194.26 | 193.98 | 194.26 | 194.26 | - |
| 03 Apr 2024 | 199.98 | 200.45 | 195.48 | 195.48 | 195.48 | - |
| 02 Apr 2024 | 205.55 | 205.55 | 202.00 | 202.00 | 202.00 | - |
| 28 Mar 2024 | 204.25 | 207.10 | 204.25 | 206.35 | 206.35 | - |
| 27 Mar 2024 | 201.10 | 205.50 | 201.10 | 205.50 | 205.50 | - |
| 27 Mar 2024 | 1.1 Dividend | |||||
| 26 Mar 2024 | 201.80 | 203.65 | 201.80 | 203.55 | 202.45 | - |
| 25 Mar 2024 | 203.75 | 205.25 | 202.10 | 204.05 | 202.95 | - |
| 22 Mar 2024 | 205.70 | 205.70 | 204.50 | 204.55 | 203.44 | - |
| 21 Mar 2024 | 199.54 | 206.00 | 199.44 | 206.00 | 204.89 | - |
| 20 Mar 2024 | 197.60 | 199.14 | 197.60 | 199.14 | 198.06 | - |
| 19 Mar 2024 | 194.62 | 197.80 | 194.62 | 197.80 | 196.73 | - |
| 18 Mar 2024 | 192.82 | 195.36 | 192.34 | 195.36 | 194.30 | - |
| 15 Mar 2024 | 197.74 | 198.90 | 192.82 | 192.82 | 191.78 | - |
| 14 Mar 2024 | 168.52 | 198.44 | 168.52 | 198.44 | 197.37 | - |
| 13 Mar 2024 | 165.80 | 172.60 | 165.80 | 172.60 | 171.67 | - |
| 12 Mar 2024 | 165.62 | 168.32 | 165.44 | 167.42 | 166.52 | - |
| 11 Mar 2024 | 164.50 | 165.22 | 163.92 | 164.68 | 163.79 | - |
| 08 Mar 2024 | 165.50 | 165.88 | 165.16 | 165.16 | 164.27 | - |
| 07 Mar 2024 | 164.58 | 167.58 | 164.56 | 167.58 | 166.67 | - |
| 06 Mar 2024 | 165.72 | 167.48 | 165.22 | 165.22 | 164.33 | - |
| 05 Mar 2024 | 164.40 | 167.70 | 164.40 | 167.70 | 166.79 | - |
| 04 Mar 2024 | 166.04 | 166.04 | 164.48 | 165.26 | 164.37 | - |
| 01 Mar 2024 | 164.02 | 165.00 | 163.58 | 165.00 | 164.11 | - |
| 29 Feb 2024 | 162.82 | 163.86 | 162.36 | 163.86 | 162.97 | - |
| 28 Feb 2024 | 162.60 | 163.88 | 162.44 | 163.88 | 162.99 | - |
| 27 Feb 2024 | 160.82 | 162.70 | 160.82 | 162.30 | 161.42 | - |
| 26 Feb 2024 | 158.50 | 161.18 | 158.40 | 161.18 | 160.31 | - |
| 23 Feb 2024 | 155.34 | 158.86 | 155.18 | 158.86 | 158.00 | - |
| 22 Feb 2024 | 152.88 | 155.52 | 152.88 | 155.52 | 154.68 | - |
| 21 Feb 2024 | 153.10 | 154.30 | 152.78 | 154.30 | 153.47 | - |
| 20 Feb 2024 | 155.84 | 155.84 | 153.42 | 153.42 | 152.59 | - |
| 19 Feb 2024 | 156.24 | 156.36 | 156.08 | 156.08 | 155.24 | - |
| 16 Feb 2024 | 157.16 | 157.54 | 157.10 | 157.54 | 156.69 | - |
| 15 Feb 2024 | 155.06 | 156.98 | 155.06 | 156.98 | 156.13 | - |
| 14 Feb 2024 | 153.76 | 155.32 | 153.76 | 155.32 | 154.48 | - |
| 13 Feb 2024 | 153.62 | 155.14 | 151.64 | 155.14 | 154.30 | - |
| 12 Feb 2024 | 149.08 | 153.38 | 149.04 | 153.38 | 152.55 | - |
| 09 Feb 2024 | 147.62 | 150.72 | 147.62 | 150.72 | 149.91 | - |
| 08 Feb 2024 | 146.36 | 147.06 | 146.36 | 146.84 | 146.05 | - |
| 07 Feb 2024 | 145.10 | 146.04 | 144.90 | 146.04 | 145.25 | - |
| 06 Feb 2024 | 144.74 | 145.98 | 144.74 | 145.34 | 144.55 | - |
| 05 Feb 2024 | 143.74 | 144.02 | 142.62 | 143.62 | 142.84 | - |
| 02 Feb 2024 | 139.64 | 144.50 | 139.46 | 144.50 | 143.72 | - |
| 01 Feb 2024 | 137.42 | 139.18 | 137.40 | 139.18 | 138.43 | - |
| 31 Jan 2024 | 140.78 | 141.72 | 138.72 | 139.06 | 138.31 | - |
| 30 Jan 2024 | 139.56 | 140.98 | 139.32 | 140.98 | 140.22 | - |
| 29 Jan 2024 | 140.24 | 140.44 | 139.80 | 139.80 | 139.04 | - |
| 26 Jan 2024 | 140.20 | 141.84 | 139.88 | 140.78 | 140.02 | - |
| 25 Jan 2024 | 138.22 | 140.54 | 138.12 | 140.54 | 139.78 | - |
| 24 Jan 2024 | 137.72 | 138.18 | 136.56 | 138.18 | 137.43 | - |
| 23 Jan 2024 | 138.80 | 140.02 | 137.62 | 137.62 | 136.88 | - |
| 22 Jan 2024 | 133.74 | 138.90 | 133.74 | 138.90 | 138.15 | - |
| 19 Jan 2024 | 131.52 | 133.88 | 131.52 | 133.88 | 133.16 | - |
| 18 Jan 2024 | 129.44 | 131.40 | 129.44 | 130.52 | 129.81 | - |
| 17 Jan 2024 | 130.22 | 130.40 | 129.20 | 129.20 | 128.50 | - |
| 16 Jan 2024 | 127.96 | 131.18 | 127.76 | 131.18 | 130.47 | - |
| 15 Jan 2024 | 127.88 | 128.08 | 127.88 | 127.88 | 127.19 | - |
| 12 Jan 2024 | 126.72 | 128.82 | 126.72 | 128.82 | 128.12 | - |
| 11 Jan 2024 | 127.36 | 127.52 | 125.96 | 125.96 | 125.28 | - |
| 10 Jan 2024 | 128.26 | 128.40 | 128.00 | 128.06 | 127.37 | - |
| 09 Jan 2024 | 126.90 | 129.06 | 126.76 | 129.06 | 128.36 | - |
| 08 Jan 2024 | 126.24 | 127.68 | 126.24 | 127.68 | 126.99 | - |
| 05 Jan 2024 | 126.04 | 127.68 | 126.00 | 127.68 | 126.99 | - |
| 04 Jan 2024 | 126.60 | 126.62 | 125.44 | 126.62 | 125.94 | - |
| 03 Jan 2024 | 132.42 | 132.56 | 128.98 | 128.98 | 128.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.