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
28th Sep 2026 (Mon) 0.6827 0.69 0.6827 0.69 205
25th Sep 2026 (Fri) 0.6827 0.7124 0.6826 0.7076 617
24th Sep 2026 (Thu) 0.6802 0.693 0.6639 0.677 2,532
23rd Sep 2026 (Wed) 0.7123 0.7123 0.7123 0.6948 555
22nd Sep 2026 (Tue) 0.705 0.7127 0.6902 0.7127 3,134
21st Sep 2026 (Mon) 0.7432 0.7599 0.7102 0.7385 3,699
18th Sep 2026 (Fri) 0.70 0.7399 0.70 0.7011 5,352
17th Sep 2026 (Thu) 0.7373 0.76 0.7199 0.7199 5,852
16th Sep 2026 (Wed) 0.7212 0.7349 0.721 0.7432 26,396
15th Sep 2026 (Tue) 0.7503 0.762 0.7329 0.7411 15,237
14th Sep 2026 (Mon) 0.722 0.737 0.6992 0.762 23,094
11th Sep 2026 (Fri) 0.7303 0.751 0.72 0.7225 14,649
10th Sep 2026 (Thu) 0.7601 0.80 0.7502 0.7761 14,439
9th Sep 2026 (Wed) 0.7831 0.8399 0.7191 0.75 41,511
8th Sep 2026 (Tue) 0.8198 0.9017 0.768 0.822 84,191
7th Sep 2026 (Mon) 0.7351 0.85 0.6851 0.83 512,627
4th Sep 2026 (Fri) 0.7351 0.85 0.6851 0.83 512,627
3rd Sep 2026 (Thu) 0.6349 1.18 0.6349 0.85 5,313,829
2nd Sep 2026 (Wed) 0.5414 0.61 0.4705 0.552 5,060
1st Sep 2026 (Tue) 0.554 0.5871 0.5403 0.548 1,465
31st Aug 2026 (Mon) 0.5498 0.5498 0.5373 0.5373 960
28th Aug 2026 (Fri) 0.5498 0.5498 0.544 0.544 8
27th Aug 2026 (Thu) 0.5498 0.5498 0.5498 0.544 0
26th Aug 2026 (Wed) 0.544 0.544 0.544 0.5359 201
25th Aug 2026 (Tue) 0.5589 0.5589 0.5351 0.5351 4
24th Aug 2026 (Mon) 0.5589 0.5589 0.5589 0.5567 185
21st Aug 2026 (Fri) 0.54 0.54 0.54 0.54 240
20th Aug 2026 (Thu) 0.549 0.55 0.549 0.55 3,053
19th Aug 2026 (Wed) 0.56 0.56 0.557 0.536 680
18th Aug 2026 (Tue) 0.559 0.56 0.559 0.56 84
17th Aug 2026 (Mon) 0.559 0.559 0.5331 0.5615 1,247
14th Aug 2026 (Fri) 0.532 0.581 0.523 0.5651 3,484
13th Aug 2026 (Thu) 0.528 0.53 0.5157 0.5157 1,220
12th Aug 2026 (Wed) 0.531 0.531 0.531 0.5132 259
11th Aug 2026 (Tue) 0.5182 0.5499 0.5119 0.513 3,668
10th Aug 2026 (Mon) 0.51 0.5299 0.51 0.51 890
7th Aug 2026 (Fri) 0.539 0.5398 0.518 0.511 377
6th Aug 2026 (Thu) 0.54 0.54 0.5001 0.5001 55
5th Aug 2026 (Wed) 0.54 0.54 0.54 0.55 119
4th Aug 2026 (Tue) 0.5262 0.56 0.5262 0.541 3,844
3rd Aug 2026 (Mon) 0.5283 0.5283 0.5117 0.5327 6,103
31st Jul 2026 (Fri) 0.5024 0.5282 0.4953 0.5365 894
30th Jul 2026 (Thu) 0.5381 0.5381 0.50 0.50 115
29th Jul 2026 (Wed) 0.5381 0.5381 0.4909 0.4901 11,138
FTSE 100 Latest
Value10,684.88
Change-10.37