Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ddc Enterprise (DDC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.1874 0.2042 0.1825 0.196 131,707
25th Sep 2026 (Fri) 0.1999 0.208 0.1916 0.1976 399,796
24th Sep 2026 (Thu) 0.213 0.213 0.191 0.211 297,974
23rd Sep 2026 (Wed) 0.2228 0.23 0.206 0.214 352,849
22nd Sep 2026 (Tue) 0.199 0.2369 0.1962 0.234 700,462
21st Sep 2026 (Mon) 0.26 0.3725 0.1916 0.217 5,125,702
18th Sep 2026 (Fri) 0.2271 0.269 0.225 0.24 389,466
17th Sep 2026 (Thu) 0.2135 0.2359 0.204 0.232 287,690
16th Sep 2026 (Wed) 0.2169 0.2205 0.21 0.22 70,554
15th Sep 2026 (Tue) 0.2334 0.236 0.2122 0.2207 144,556
14th Sep 2026 (Mon) 0.2514 0.2545 0.2313 0.2416 98,701
11th Sep 2026 (Fri) 0.2531 0.2821 0.2531 0.252 123,321
10th Sep 2026 (Thu) 0.2857 0.2857 0.2431 0.2476 151,606
9th Sep 2026 (Wed) 0.292 0.30 0.2808 0.2962 150,778
8th Sep 2026 (Tue) 0.3142 0.3184 0.288 0.309 164,134
7th Sep 2026 (Mon) 0.3403 0.3421 0.30 0.3187 151,879
4th Sep 2026 (Fri) 0.3403 0.3421 0.30 0.3187 151,879
3rd Sep 2026 (Thu) 0.3149 0.3525 0.30 0.348 244,117
2nd Sep 2026 (Wed) 0.3791 0.3829 0.2912 0.3212 624,839
1st Sep 2026 (Tue) 0.374 0.374 0.3206 0.3425 187,095
31st Aug 2026 (Mon) 0.4065 0.4066 0.367 0.377 156,100
28th Aug 2026 (Fri) 0.55 0.55 0.3768 0.415 251,038
27th Aug 2026 (Thu) 0.583 0.6298 0.5353 0.542 270,816
26th Aug 2026 (Wed) 0.673 0.6733 0.5501 0.581 596,440
25th Aug 2026 (Tue) 0.5907 0.75 0.581 0.6974 206,119
24th Aug 2026 (Mon) 0.625 0.6451 0.5515 0.5897 83,229
21st Aug 2026 (Fri) 0.60 0.635 0.5651 0.6024 94,371
20th Aug 2026 (Thu) 0.58 0.6099 0.523 0.5927 37,358
19th Aug 2026 (Wed) 0.5263 0.5997 0.50 0.5701 110,492
18th Aug 2026 (Tue) 0.5524 0.5524 0.50 0.518 49,659
17th Aug 2026 (Mon) 0.6204 0.6204 0.5201 0.55 17,582
14th Aug 2026 (Fri) 0.6801 0.7289 0.612 0.664 11,650
13th Aug 2026 (Thu) 0.5886 0.7168 0.5886 0.6959 41,971
12th Aug 2026 (Wed) 0.495 0.6512 0.4664 0.5917 48,893
11th Aug 2026 (Tue) 0.53 0.5488 0.4702 0.4861 16,572
10th Aug 2026 (Mon) 0.4401 0.53 0.409 0.546 25,956
7th Aug 2026 (Fri) 0.4278 0.435 0.4032 0.434 8,602
6th Aug 2026 (Thu) 0.43 0.4301 0.40 0.416 56,166
5th Aug 2026 (Wed) 0.4294 0.44 0.3935 0.432 41,899
4th Aug 2026 (Tue) 0.4191 0.4669 0.4191 0.432 17,102
3rd Aug 2026 (Mon) 0.4142 0.42 0.392 0.3921 62,086
31st Jul 2026 (Fri) 0.465 0.465 0.42 0.4225 11,125
30th Jul 2026 (Thu) 0.4718 0.4778 0.4643 0.4809 24,717
29th Jul 2026 (Wed) 0.4902 0.4902 0.4302 0.461 27,303
FTSE 100 Latest
Value10,684.88
Change-10.37