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!

Dss (DSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.9326 0.9326 0.90 0.9263 7,344
17th Jul 2025 (Thu) 0.95 0.95 0.915 0.915 95
16th Jul 2025 (Wed) 0.95 0.98 0.95 0.94 484
15th Jul 2025 (Tue) 0.92 0.92 0.92 0.923 352
14th Jul 2025 (Mon) 0.95 0.9566 0.9253 0.95 1,827
11th Jul 2025 (Fri) 0.90 0.9037 0.90 0.929 1,259
10th Jul 2025 (Thu) 0.8855 0.8855 0.8855 0.885 182
9th Jul 2025 (Wed) 0.86 0.86 0.86 0.841 224
8th Jul 2025 (Tue) 0.85 0.8884 0.85 0.8664 1,025
7th Jul 2025 (Mon) 0.8906 0.8906 0.87 0.87 68
4th Jul 2025 (Fri) 0.8906 0.8906 0.8902 0.8902 22
3rd Jul 2025 (Thu) 0.8906 0.8906 0.8902 0.8902 22
2nd Jul 2025 (Wed) 0.8906 0.8906 0.8906 0.8901 100
1st Jul 2025 (Tue) 0.90 0.94 0.90 0.9099 0
30th Jun 2025 (Mon) 0.90 0.94 0.90 0.94 553
27th Jun 2025 (Fri) 0.8999 0.90 0.8601 0.88 1,086
26th Jun 2025 (Thu) 0.92 0.95 0.90 0.9159 2,870
25th Jun 2025 (Wed) 0.886 0.886 0.8312 0.91 10,363
24th Jun 2025 (Tue) 0.95 1.03 0.80 0.86 356,220
23rd Jun 2025 (Mon) 0.94 0.94 0.94 0.95 2,770
20th Jun 2025 (Fri) 0.95 0.95 0.94 0.91 2,956
19th Jun 2025 (Thu) 0.9549 0.98 0.9549 0.98 264
18th Jun 2025 (Wed) 0.9549 0.98 0.9549 0.98 264
17th Jun 2025 (Tue) 0.9549 0.9549 0.9549 0.9696 510
16th Jun 2025 (Mon) 0.9738 0.9764 0.9738 0.9764 105
13th Jun 2025 (Fri) 0.9738 0.9738 0.94 0.97 2,143
12th Jun 2025 (Thu) 0.94 0.96 0.94 0.9702 2,112
11th Jun 2025 (Wed) 0.94 0.94 0.94 0.94 500
10th Jun 2025 (Tue) 0.91 0.93 0.91 0.94 2,482
9th Jun 2025 (Mon) 0.90 0.935 0.90 0.939 3,194
6th Jun 2025 (Fri) 0.8518 0.8518 0.8518 0.8518 330
5th Jun 2025 (Thu) 0.845 0.845 0.845 0.839 457
4th Jun 2025 (Wed) 0.86 0.86 0.79 0.83 4,466
3rd Jun 2025 (Tue) 0.885 0.885 0.885 0.8813 1,279
2nd Jun 2025 (Mon) 0.90 0.90 0.8601 0.8601 21
30th May 2025 (Fri) 0.90 0.90 0.90 0.90 30
29th May 2025 (Thu) 0.90 0.9047 0.90 0.9001 1,880
28th May 2025 (Wed) 0.91 0.91 0.91 0.91 343
27th May 2025 (Tue) 0.90 0.90 0.90 0.90 0
26th May 2025 (Mon) 0.90 0.90 0.90 0.90 0
24th May 2025 (Sat) 0.918 0.918 0.90 0.90 67
23rd May 2025 (Fri) 0.918 0.918 0.918 0.918 67
22nd May 2025 (Thu) 0.89 0.89 0.89 0.89 2,128
21st May 2025 (Wed) 0.8904 0.8904 0.8904 0.8904 0
FTSE 100 Latest
Value9,012.99
Change20.87