Dick's Sporting Goods Inc (DSG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 203.25 | 203.25 | 201.05 | 201.05 | 201.05 | - |
| 14 Jun 2024 | 1.1 Dividend | |||||
| 13 Jun 2024 | 204.10 | 204.35 | 203.65 | 204.35 | 203.25 | - |
| 12 Jun 2024 | 202.90 | 205.90 | 202.70 | 205.05 | 203.95 | - |
| 11 Jun 2024 | 199.64 | 201.45 | 199.40 | 201.45 | 200.37 | - |
| 10 Jun 2024 | 202.55 | 202.55 | 198.04 | 198.04 | 196.97 | - |
| 07 Jun 2024 | 194.16 | 201.85 | 193.82 | 201.85 | 200.76 | - |
| 06 Jun 2024 | 198.38 | 198.50 | 194.04 | 194.04 | 193.00 | - |
| 05 Jun 2024 | 202.10 | 202.10 | 198.44 | 198.54 | 197.47 | - |
| 04 Jun 2024 | 202.70 | 202.70 | 200.00 | 200.00 | 198.92 | - |
| 03 Jun 2024 | 209.25 | 209.65 | 202.95 | 202.95 | 201.86 | - |
| 31 May 2024 | 205.95 | 206.05 | 203.00 | 204.65 | 203.55 | - |
| 30 May 2024 | 206.65 | 206.65 | 203.90 | 203.90 | 202.80 | - |
| 29 May 2024 | 178.08 | 178.08 | 177.84 | 177.84 | 176.88 | - |
| 28 May 2024 | 173.90 | 178.86 | 173.62 | 178.86 | 177.90 | - |
| 27 May 2024 | 174.12 | 174.28 | 173.84 | 174.28 | 173.34 | - |
| 24 May 2024 | 171.80 | 175.44 | 171.60 | 175.44 | 174.50 | - |
| 23 May 2024 | 169.02 | 172.26 | 168.78 | 172.26 | 171.33 | - |
| 22 May 2024 | 172.76 | 172.76 | 169.76 | 169.76 | 168.85 | - |
| 21 May 2024 | 177.22 | 177.24 | 173.50 | 173.50 | 172.57 | - |
| 20 May 2024 | 178.02 | 178.54 | 177.98 | 178.44 | 177.48 | - |
| 17 May 2024 | 180.36 | 180.64 | 176.98 | 176.98 | 176.03 | - |
| 16 May 2024 | 184.02 | 184.12 | 182.78 | 182.78 | 181.80 | - |
| 15 May 2024 | 184.38 | 184.38 | 183.96 | 184.26 | 183.27 | - |
| 14 May 2024 | 179.26 | 184.54 | 179.04 | 184.54 | 183.55 | - |
| 13 May 2024 | 181.22 | 184.10 | 180.92 | 180.92 | 179.95 | - |
| 10 May 2024 | 183.46 | 183.76 | 180.88 | 180.88 | 179.91 | - |
| 09 May 2024 | 181.50 | 184.36 | 181.50 | 183.74 | 182.75 | - |
| 08 May 2024 | 187.72 | 187.78 | 181.10 | 181.10 | 180.13 | - |
| 07 May 2024 | 190.28 | 191.68 | 190.26 | 190.96 | 189.93 | - |
| 06 May 2024 | 187.60 | 191.78 | 187.60 | 191.78 | 190.75 | - |
| 03 May 2024 | 185.68 | 187.76 | 185.68 | 187.76 | 186.75 | - |
| 02 May 2024 | 183.84 | 186.14 | 183.62 | 184.96 | 183.96 | - |
| 30 Apr 2024 | 191.00 | 191.08 | 187.20 | 187.20 | 186.19 | - |
| 29 Apr 2024 | 192.68 | 192.68 | 190.56 | 190.56 | 189.53 | - |
| 26 Apr 2024 | 186.94 | 193.22 | 186.94 | 193.22 | 192.18 | - |
| 25 Apr 2024 | 190.52 | 190.52 | 188.34 | 188.34 | 187.33 | - |
| 24 Apr 2024 | 191.86 | 192.26 | 190.66 | 190.66 | 189.63 | - |
| 23 Apr 2024 | 185.62 | 191.48 | 185.12 | 191.36 | 190.33 | - |
| 22 Apr 2024 | 182.58 | 186.34 | 182.58 | 186.34 | 185.34 | - |
| 19 Apr 2024 | 181.46 | 182.54 | 181.46 | 182.14 | 181.16 | - |
| 18 Apr 2024 | 183.90 | 185.26 | 183.60 | 183.60 | 182.61 | - |
| 17 Apr 2024 | 186.26 | 186.82 | 185.06 | 185.06 | 184.06 | - |
| 16 Apr 2024 | 185.78 | 186.76 | 184.10 | 186.76 | 185.75 | - |
| 15 Apr 2024 | 190.34 | 190.42 | 187.24 | 187.24 | 186.23 | - |
| 12 Apr 2024 | 193.98 | 194.00 | 190.34 | 190.74 | 189.71 | - |
| 11 Apr 2024 | 191.10 | 192.04 | 190.70 | 192.04 | 191.01 | - |
| 10 Apr 2024 | 189.70 | 190.24 | 189.60 | 190.24 | 189.22 | - |
| 09 Apr 2024 | 190.14 | 190.26 | 186.96 | 190.26 | 189.24 | - |
| 08 Apr 2024 | 191.56 | 191.70 | 191.24 | 191.24 | 190.21 | - |
| 05 Apr 2024 | 192.04 | 193.58 | 191.86 | 192.64 | 191.60 | - |
| 04 Apr 2024 | 193.98 | 194.26 | 193.98 | 194.26 | 193.21 | - |
| 03 Apr 2024 | 199.98 | 200.45 | 195.48 | 195.48 | 194.43 | - |
| 02 Apr 2024 | 205.55 | 205.55 | 202.00 | 202.00 | 200.91 | - |
| 28 Mar 2024 | 204.25 | 207.10 | 204.25 | 206.35 | 205.24 | - |
| 27 Mar 2024 | 201.10 | 205.50 | 201.10 | 205.50 | 204.39 | - |
| 27 Mar 2024 | 1.1 Dividend | |||||
| 26 Mar 2024 | 201.80 | 203.65 | 201.80 | 203.55 | 201.36 | - |
| 25 Mar 2024 | 203.75 | 205.25 | 202.10 | 204.05 | 201.85 | - |
| 22 Mar 2024 | 205.70 | 205.70 | 204.50 | 204.55 | 202.35 | - |
| 21 Mar 2024 | 199.54 | 206.00 | 199.44 | 206.00 | 203.78 | - |
| 20 Mar 2024 | 197.60 | 199.14 | 197.60 | 199.14 | 197.00 | - |
| 19 Mar 2024 | 194.62 | 197.80 | 194.62 | 197.80 | 195.67 | - |
| 18 Mar 2024 | 192.82 | 195.36 | 192.34 | 195.36 | 193.26 | - |
| 15 Mar 2024 | 197.74 | 198.90 | 192.82 | 192.82 | 190.75 | - |
| 14 Mar 2024 | 168.52 | 198.44 | 168.52 | 198.44 | 196.31 | - |
| 13 Mar 2024 | 165.80 | 172.60 | 165.80 | 172.60 | 170.74 | - |
| 12 Mar 2024 | 165.62 | 168.32 | 165.44 | 167.42 | 165.62 | - |
| 11 Mar 2024 | 164.50 | 165.22 | 163.92 | 164.68 | 162.91 | - |
| 08 Mar 2024 | 165.50 | 165.88 | 165.16 | 165.16 | 163.38 | - |
| 07 Mar 2024 | 164.58 | 167.58 | 164.56 | 167.58 | 165.78 | - |
| 06 Mar 2024 | 165.72 | 167.48 | 165.22 | 165.22 | 163.44 | - |
| 05 Mar 2024 | 164.40 | 167.70 | 164.40 | 167.70 | 165.90 | - |
| 04 Mar 2024 | 166.04 | 166.04 | 164.48 | 165.26 | 163.48 | - |
| 01 Mar 2024 | 164.02 | 165.00 | 163.58 | 165.00 | 163.22 | - |
| 29 Feb 2024 | 162.82 | 163.86 | 162.36 | 163.86 | 162.10 | - |
| 28 Feb 2024 | 162.60 | 163.88 | 162.44 | 163.88 | 162.12 | - |
| 27 Feb 2024 | 160.82 | 162.70 | 160.82 | 162.30 | 160.55 | - |
| 26 Feb 2024 | 158.50 | 161.18 | 158.40 | 161.18 | 159.45 | - |
| 23 Feb 2024 | 155.34 | 158.86 | 155.18 | 158.86 | 157.15 | - |
| 22 Feb 2024 | 152.88 | 155.52 | 152.88 | 155.52 | 153.85 | - |
| 21 Feb 2024 | 153.10 | 154.30 | 152.78 | 154.30 | 152.64 | - |
| 20 Feb 2024 | 155.84 | 155.84 | 153.42 | 153.42 | 151.77 | - |
| 19 Feb 2024 | 156.24 | 156.36 | 156.08 | 156.08 | 154.40 | - |
| 16 Feb 2024 | 157.16 | 157.54 | 157.10 | 157.54 | 155.85 | - |
| 15 Feb 2024 | 155.06 | 156.98 | 155.06 | 156.98 | 155.29 | - |
| 14 Feb 2024 | 153.76 | 155.32 | 153.76 | 155.32 | 153.65 | - |
| 13 Feb 2024 | 153.62 | 155.14 | 151.64 | 155.14 | 153.47 | - |
| 12 Feb 2024 | 149.08 | 153.38 | 149.04 | 153.38 | 151.73 | - |
| 09 Feb 2024 | 147.62 | 150.72 | 147.62 | 150.72 | 149.10 | - |
| 08 Feb 2024 | 146.36 | 147.06 | 146.36 | 146.84 | 145.26 | - |
| 07 Feb 2024 | 145.10 | 146.04 | 144.90 | 146.04 | 144.47 | - |
| 06 Feb 2024 | 144.74 | 145.98 | 144.74 | 145.34 | 143.78 | - |
| 05 Feb 2024 | 143.74 | 144.02 | 142.62 | 143.62 | 142.07 | - |
| 02 Feb 2024 | 139.64 | 144.50 | 139.46 | 144.50 | 142.95 | - |
| 01 Feb 2024 | 137.42 | 139.18 | 137.40 | 139.18 | 137.68 | - |
| 31 Jan 2024 | 140.78 | 141.72 | 138.72 | 139.06 | 137.56 | - |
| 30 Jan 2024 | 139.56 | 140.98 | 139.32 | 140.98 | 139.46 | - |
| 29 Jan 2024 | 140.24 | 140.44 | 139.80 | 139.80 | 138.30 | - |
| 26 Jan 2024 | 140.20 | 141.84 | 139.88 | 140.78 | 139.27 | - |
| *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.