Dick's Sporting Goods Inc (DSG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - |
| 17 May 2024 | 180.44 | 180.44 | 178.02 | 178.02 | 178.02 | - |
| 16 May 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | - |
| 15 May 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | - |
| 14 May 2024 | 179.30 | 183.16 | 179.30 | 183.16 | 183.16 | - |
| 13 May 2024 | 181.24 | 181.24 | 179.84 | 179.84 | 179.84 | - |
| 10 May 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 09 May 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 08 May 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | - |
| 07 May 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
| 06 May 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 188.16 | - |
| 03 May 2024 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | - |
| 02 May 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | - |
| 30 Apr 2024 | 191.06 | 191.06 | 190.62 | 190.62 | 190.62 | - |
| 29 Apr 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
| 26 Apr 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | - |
| 25 Apr 2024 | 190.52 | 190.52 | 190.52 | 190.52 | 190.52 | - |
| 24 Apr 2024 | 191.90 | 191.90 | 190.32 | 190.32 | 190.32 | - |
| 23 Apr 2024 | 185.62 | 191.18 | 185.62 | 191.18 | 191.18 | - |
| 22 Apr 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
| 19 Apr 2024 | 181.66 | 181.86 | 181.58 | 181.86 | 181.86 | - |
| 18 Apr 2024 | 183.90 | 183.90 | 182.52 | 182.52 | 182.52 | - |
| 17 Apr 2024 | 186.16 | 186.16 | 184.82 | 184.82 | 184.82 | - |
| 16 Apr 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | - |
| 15 Apr 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | - |
| 12 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 11 Apr 2024 | 191.10 | 191.38 | 191.10 | 191.38 | 191.38 | - |
| 10 Apr 2024 | 189.74 | 190.18 | 189.74 | 190.18 | 190.18 | - |
| 09 Apr 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | - |
| 08 Apr 2024 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | - |
| 05 Apr 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | - |
| 04 Apr 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
| 03 Apr 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
| 02 Apr 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| 28 Mar 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 27 Mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 27 Mar 2024 | 1.1 Dividend | |||||
| 26 Mar 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 200.75 | - |
| 25 Mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 202.69 | - |
| 22 Mar 2024 | 205.75 | 205.75 | 203.50 | 203.50 | 202.39 | - |
| 21 Mar 2024 | 200.00 | 205.50 | 200.00 | 205.30 | 204.18 | - |
| 20 Mar 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 196.52 | - |
| 19 Mar 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 193.66 | - |
| 18 Mar 2024 | 192.86 | 195.38 | 192.86 | 195.06 | 194.00 | - |
| 15 Mar 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 196.78 | - |
| 14 Mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 169.19 | - |
| 13 Mar 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 164.94 | - |
| 12 Mar 2024 | 165.68 | 167.48 | 165.68 | 166.56 | 165.65 | - |
| 11 Mar 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 163.46 | - |
| 08 Mar 2024 | 165.54 | 166.66 | 165.34 | 165.72 | 164.82 | - |
| 07 Mar 2024 | 164.56 | 167.22 | 164.56 | 167.22 | 166.31 | - |
| 06 Mar 2024 | 165.76 | 165.78 | 165.00 | 165.00 | 164.10 | - |
| 05 Mar 2024 | 164.40 | 167.76 | 164.40 | 167.76 | 166.85 | - |
| 04 Mar 2024 | 165.92 | 165.92 | 164.32 | 164.32 | 163.42 | - |
| 01 Mar 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 163.17 | - |
| 29 Feb 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.03 | - |
| 28 Feb 2024 | 162.64 | 162.64 | 162.52 | 162.52 | 161.63 | - |
| 27 Feb 2024 | 160.84 | 162.46 | 160.84 | 162.46 | 161.57 | 22 |
| 26 Feb 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 157.76 | - |
| 23 Feb 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 154.49 | - |
| 22 Feb 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 151.91 | - |
| 21 Feb 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 152.29 | - |
| 20 Feb 2024 | 155.84 | 155.84 | 153.00 | 153.40 | 152.56 | - |
| 19 Feb 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 155.31 | - |
| 16 Feb 2024 | 157.16 | 157.16 | 156.36 | 156.36 | 155.51 | - |
| 15 Feb 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 154.23 | - |
| 14 Feb 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 152.94 | - |
| 13 Feb 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 152.80 | - |
| 12 Feb 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.25 | - |
| 09 Feb 2024 | 147.62 | 150.52 | 147.62 | 150.52 | 149.70 | - |
| 08 Feb 2024 | 146.38 | 147.24 | 146.38 | 147.16 | 146.36 | 201 |
| 07 Feb 2024 | 145.12 | 146.06 | 145.12 | 146.06 | 145.26 | - |
| 06 Feb 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.01 | - |
| 05 Feb 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 142.98 | - |
| 02 Feb 2024 | 139.82 | 143.34 | 139.82 | 143.34 | 142.56 | - |
| 01 Feb 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 136.69 | - |
| 31 Jan 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.07 | - |
| 30 Jan 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 138.78 | - |
| 29 Jan 2024 | 140.34 | 140.34 | 140.08 | 140.08 | 139.32 | - |
| 26 Jan 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 139.48 | - |
| 25 Jan 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 137.49 | - |
| 24 Jan 2024 | 137.78 | 137.78 | 137.18 | 137.18 | 136.43 | - |
| 23 Jan 2024 | 138.82 | 138.82 | 137.40 | 137.40 | 136.65 | - |
| 22 Jan 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.03 | - |
| 19 Jan 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 130.84 | - |
| 18 Jan 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 128.75 | - |
| 17 Jan 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 129.55 | - |
| 16 Jan 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.28 | - |
| 15 Jan 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 127.46 | - |
| 12 Jan 2024 | 126.68 | 128.16 | 126.68 | 128.16 | 127.46 | - |
| 11 Jan 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 126.69 | - |
| 10 Jan 2024 | 128.28 | 128.32 | 128.28 | 128.32 | 127.62 | - |
| 09 Jan 2024 | 126.94 | 127.24 | 126.94 | 127.24 | 126.55 | - |
| 08 Jan 2024 | 126.32 | 127.26 | 126.32 | 127.26 | 126.57 | - |
| 05 Jan 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 125.35 | - |
| 04 Jan 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.91 | - |
| 03 Jan 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 131.72 | - |
| 02 Jan 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 131.96 | - |
| 29 Dec 2023 | 132.58 | 132.58 | 132.58 | 132.58 | 131.86 | - |
| 28 Dec 2023 | 131.96 | 131.96 | 131.90 | 131.90 | 131.18 | - |
| *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.