Dick's Sporting Goods Inc (DSG.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | 114 |
| 09 May 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | - |
| 08 May 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
| 07 May 2024 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | - |
| 06 May 2024 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | - |
| 03 May 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | - |
| 02 May 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | - |
| 30 Apr 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
| 29 Apr 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
| 26 Apr 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | - |
| 25 Apr 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
| 24 Apr 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
| 23 Apr 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | - |
| 22 Apr 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
| 19 Apr 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
| 18 Apr 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | - |
| 17 Apr 2024 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | - |
| 16 Apr 2024 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | - |
| 15 Apr 2024 | 192.22 | 192.22 | 192.22 | 192.22 | 192.22 | - |
| 12 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 11 Apr 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
| 10 Apr 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
| 09 Apr 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | - |
| 08 Apr 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 193.46 | - |
| 05 Apr 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | - |
| 04 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 03 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 02 Apr 2024 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - |
| 28 Mar 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 27 Mar 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
| 27 Mar 2024 | 1.1 Dividend | |||||
| 26 Mar 2024 | 204.25 | 204.25 | 204.25 | 204.25 | 203.15 | - |
| 25 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 204.69 | - |
| 22 Mar 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 204.69 | - |
| 21 Mar 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 198.43 | - |
| 20 Mar 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 196.54 | - |
| 19 Mar 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 194.11 | - |
| 18 Mar 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 194.11 | - |
| 15 Mar 2024 | 197.72 | 197.72 | 197.72 | 197.72 | 196.66 | - |
| 14 Mar 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 167.71 | - |
| 13 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.17 | - |
| 12 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.17 | - |
| 11 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.17 | - |
| 08 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.17 | - |
| 07 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.17 | - |
| 06 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.17 | - |
| 05 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.17 | - |
| 04 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.17 | - |
| 01 Mar 2024 | 164.04 | 164.04 | 164.04 | 164.04 | 163.16 | - |
| 29 Feb 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 161.98 | - |
| 28 Feb 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 161.74 | - |
| 27 Feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 159.97 | - |
| 26 Feb 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 157.69 | - |
| 23 Feb 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 154.50 | - |
| 22 Feb 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 153.47 | - |
| 21 Feb 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 153.83 | - |
| 20 Feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 156.31 | - |
| 19 Feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 156.31 | - |
| 16 Feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 156.31 | - |
| 15 Feb 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 154.24 | - |
| 14 Feb 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 152.87 | - |
| 13 Feb 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 152.83 | - |
| 12 Feb 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.26 | - |
| 09 Feb 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 146.82 | - |
| 08 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.61 | - |
| 07 Feb 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 144.44 | - |
| 06 Feb 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 143.94 | - |
| 05 Feb 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 142.87 | - |
| 02 Feb 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 138.93 | - |
| 01 Feb 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.09 | - |
| 31 Jan 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.04 | - |
| 30 Jan 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 139.50 | - |
| 29 Jan 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 139.50 | - |
| 26 Jan 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 139.46 | - |
| 25 Jan 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.05 | - |
| 24 Jan 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.05 | - |
| 23 Jan 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.05 | - |
| 22 Jan 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.04 | - |
| 19 Jan 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 130.83 | - |
| 18 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 129.90 | - |
| 17 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 129.90 | - |
| 16 Jan 2024 | 128.02 | 130.60 | 128.02 | 130.60 | 129.90 | 114 |
| 15 Jan 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.33 | - |
| 12 Jan 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.33 | - |
| 11 Jan 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 127.59 | - |
| 10 Jan 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 127.59 | - |
| 09 Jan 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 126.61 | - |
| 08 Jan 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 126.61 | - |
| 05 Jan 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 126.61 | - |
| 04 Jan 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.15 | - |
| 03 Jan 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 131.95 | - |
| 02 Jan 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 131.95 | - |
| 29 Dec 2023 | 132.58 | 132.58 | 132.58 | 132.58 | 131.87 | - |
| 28 Dec 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 131.49 | - |
| 27 Dec 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 131.49 | - |
| 22 Dec 2023 | 128.18 | 128.18 | 128.18 | 128.18 | 127.49 | - |
| 21 Dec 2023 | 132.82 | 132.82 | 132.82 | 132.82 | 132.10 | - |
| 20 Dec 2023 | 132.56 | 132.56 | 132.56 | 132.56 | 131.85 | - |
| 19 Dec 2023 | 130.58 | 130.58 | 130.58 | 130.58 | 129.88 | - |
| 18 Dec 2023 | 132.18 | 132.18 | 132.18 | 132.18 | 131.47 | - |
| *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.