5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-10.04%
6 MONTH PERFORMANCE
-10.93%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-8.98%
New Germany Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.34 | $11.56 (1.94%) | $11.62 | $11.34 | 19.30 K | $187.04 M |
| 08/05/2026 | $11.55 | $11.41 (-1.21%) | $11.64 | $11.30 | 25.10 K | $184.61 M |
| 08/04/2026 | $11.56 | $11.57 (0.09%) | $11.75 | $11.38 | 32.05 K | $187.20 M |
| 08/03/2026 | $11.21 | $11.44 (2.05%) | $11.58 | $11.16 | 28.93 K | $185.10 M |
| 07/31/2026 | $11.09 | $11.20 (0.99%) | $11.35 | $11.07 | 35.52 K | $181.21 M |
| 07/30/2026 | $11.22 | $11.32 (0.89%) | $11.35 | $11.13 | 11.71 K | $183.16 M |
| 07/29/2026 | $11.28 | $11.22 (-0.53%) | $11.39 | $11.12 | 17.91 K | $181.54 M |
| 07/28/2026 | $11.13 | $11.31 (1.62%) | $11.34 | $11.13 | 17.60 K | $182.99 M |
| 07/27/2026 | $11.41 | $11.28 (-1.14%) | $11.58 | $11.15 | 20.02 K | $182.51 M |
| 07/24/2026 | $11.21 | $11.33 (1.07%) | $11.38 | $11.16 | 16.40 K | $183.32 M |
| 07/23/2026 | $11.18 | $11.20 (0.18%) | $11.31 | $11.10 | 15.20 K | $181.21 M |
| 07/22/2026 | $11.17 | $11.32 (1.34%) | $11.34 | $11.17 | 27.72 K | $183.16 M |
| 07/21/2026 | $11.25 | $11.26 (0.09%) | $11.32 | $11.18 | 70.93 K | $182.18 M |
| 07/20/2026 | $11.26 | $11.24 (-0.18%) | $11.55 | $11.18 | 71.25 K | $181.86 M |
| 07/17/2026 | $11.25 | $11.22 (-0.27%) | $11.55 | $11.16 | 59.90 K | $181.54 M |
| 07/16/2026 | $11.47 | $11.46 (-0.09%) | $11.47 | $11.39 | 4.00 K | $185.42 M |
| 07/15/2026 | $11.60 | $11.59 (-0.09%) | $11.76 | $11.39 | 22.30 K | $187.52 M |
| 07/14/2026 | $11.56 | $11.51 (-0.43%) | $11.56 | $11.35 | 25.10 K | $186.23 M |
| 07/13/2026 | $11.47 | $11.33 (-1.22%) | $11.51 | $11.30 | 7.90 K | $183.32 M |
| 07/10/2026 | $11.47 | $11.47 (0%) | $11.60 | $11.33 | 15.43 K | $185.58 M |
| 07/09/2026 | $11.35 | $11.45 (0.88%) | $11.49 | $11.30 | 11.80 K | $185.26 M |
| 07/08/2026 | $11.73 | $11.46 (-2.3%) | $11.73 | $11.26 | 17.40 K | $185.42 M |
| 07/07/2026 | $11.80 | $11.74 (-0.51%) | $11.96 | $11.71 | 13.44 K | $189.95 M |
| 07/06/2026 | $11.63 | $11.78 (1.29%) | $11.78 | $11.46 | 52.71 K | $190.60 M |
| 07/02/2026 | $11.59 | $11.57 (-0.17%) | $11.75 | $11.42 | 35.40 K | $187.20 M |
| 07/01/2026 | $11.41 | $11.45 (0.35%) | $11.58 | $11.30 | 25.60 K | $185.26 M |
| 06/30/2026 | $11.37 | $11.46 (0.79%) | $11.78 | $11.36 | 27.00 K | $185.42 M |
| 06/29/2026 | $11.50 | $11.48 (-0.17%) | $11.74 | $11.48 | 18.42 K | $185.74 M |
| 06/26/2026 | $11.65 | $11.50 (-1.29%) | $11.65 | $11.25 | 18.20 K | $186.07 M |
| 06/25/2026 | $11.61 | $11.65 (0.34%) | $11.78 | $11.42 | 24.50 K | $188.49 M |
| 06/24/2026 | $11.61 | $11.49 (-1.03%) | $11.61 | $11.35 | 16.15 K | $185.91 M |
| 06/23/2026 | $11.66 | $11.69 (0.26%) | $11.70 | $11.36 | 17.00 K | $189.14 M |
| 06/22/2026 | $11.76 | $11.80 (0.34%) | $11.84 | $11.76 | 15.42 K | $190.92 M |
| 06/18/2026 | $11.98 | $11.93 (-0.42%) | $11.98 | $11.89 | 15.80 K | $193.02 M |
| 06/17/2026 | $11.83 | $11.80 (-0.25%) | $12.00 | $11.60 | 31.10 K | $190.92 M |
| 06/16/2026 | $11.75 | $11.82 (0.6%) | $11.95 | $11.57 | 95.52 K | $191.24 M |
| 06/15/2026 | $11.89 | $11.65 (-2.02%) | $11.89 | $11.30 | 129.60 K | $188.49 M |
| 06/12/2026 | $11.33 | $11.59 (2.29%) | $11.60 | $11.15 | 24.44 K | $187.52 M |
| 06/11/2026 | $11.56 | $11.50 (-0.52%) | $11.65 | $11.36 | 21.51 K | $186.07 M |
| 06/10/2026 | $11.50 | $11.49 (-0.09%) | $11.57 | $11.32 | 15.80 K | $185.91 M |
| 06/09/2026 | $11.74 | $11.68 (-0.51%) | $12.00 | $11.47 | 63.50 K | $188.98 M |
| 06/08/2026 | $12.07 | $11.79 (-2.32%) | $12.24 | $11.61 | 116.65 K | $190.76 M |
| 06/05/2026 | $11.91 | $11.87 (-0.34%) | $11.95 | $11.85 | 6.95 K | $192.05 M |
| 06/04/2026 | $12.18 | $12.08 (-0.82%) | $12.21 | $11.90 | 90.20 K | $195.45 M |
| 06/03/2026 | $12.04 | $12.04 (0%) | $12.19 | $11.94 | 7.33 K | $194.80 M |
| 06/02/2026 | $12.01 | $12.06 (0.42%) | $12.14 | $11.84 | 77.14 K | $195.13 M |
| 06/01/2026 | $12.22 | $12.15 (-0.57%) | $12.35 | $12.05 | 13.91 K | $196.58 M |
| 05/29/2026 | $12.17 | $12.21 (0.33%) | $12.24 | $12.13 | 10.50 K | $197.56 M |
| 05/28/2026 | $12.03 | $12.14 (0.91%) | $12.21 | $11.95 | 32.45 K | $196.42 M |
| 05/27/2026 | $11.88 | $11.96 (0.67%) | $12.07 | $11.79 | 328.30 K | $193.51 M |
| 05/26/2026 | $12.02 | $11.88 (-1.16%) | $12.25 | $11.66 | 30.03 K | $192.22 M |
| 05/22/2026 | $11.75 | $11.78 (0.26%) | $11.86 | $11.63 | 25.60 K | $190.60 M |
| 05/21/2026 | $11.68 | $11.84 (1.37%) | $11.94 | $11.63 | 33.70 K | $191.57 M |
| 05/20/2026 | $11.77 | $11.77 (0%) | $11.90 | $11.63 | 21.81 K | $190.44 M |
| 05/19/2026 | $11.60 | $11.72 (1.03%) | $11.79 | $11.41 | 45.14 K | $189.63 M |
| 05/18/2026 | $12.00 | $11.85 (-1.25%) | $12.00 | $11.36 | 95.70 K | $191.73 M |
| 05/15/2026 | $11.84 | $11.82 (-0.17%) | $11.84 | $11.65 | 16.70 K | $191.24 M |
| 05/14/2026 | $11.86 | $11.97 (0.93%) | $11.97 | $11.84 | 58.94 K | $193.67 M |
| 05/13/2026 | $11.69 | $11.82 (1.11%) | $11.82 | $11.63 | 151.14 K | $191.24 M |
| 05/12/2026 | $11.80 | $11.72 (-0.68%) | $11.80 | $11.60 | 74.61 K | $189.63 M |
| 05/11/2026 | $11.82 | $11.98 (1.35%) | $12.02 | $11.80 | 29.62 K | $193.83 M |
| 05/08/2026 | $12.21 | $12.10 (-0.9%) | $12.43 | $11.98 | 35.50 K | $195.78 M |
| 05/07/2026 | $12.01 | $12.05 (0.33%) | $12.27 | $11.85 | 63.80 K | $194.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
