5 DAY PERFORMANCE
-9.14%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
+4.03%
6 MONTH PERFORMANCE
-5.16%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-4.32%
New Germany Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.90 | $12.05 (1.26%) | $12.18 | $11.90 | 25.22 K | $194.97 M |
| 05/05/2026 | $11.47 | $11.77 (2.62%) | $11.79 | $11.47 | 21.30 K | $190.44 M |
| 05/04/2026 | $11.50 | $11.45 (-0.43%) | $11.60 | $11.40 | 36.70 K | $185.26 M |
| 05/01/2026 | $11.65 | $11.61 (-0.34%) | $11.77 | $11.55 | 18.80 K | $187.85 M |
| 04/30/2026 | $11.63 | $11.71 (0.69%) | $11.81 | $11.50 | 52.00 K | $189.47 M |
| 04/29/2026 | $11.23 | $11.38 (1.34%) | $11.50 | $11.16 | 51.84 K | $184.13 M |
| 04/28/2026 | $11.53 | $11.26 (-2.34%) | $11.63 | $11.21 | 31.60 K | $182.18 M |
| 04/27/2026 | $11.52 | $11.56 (0.35%) | $11.75 | $11.52 | 10.60 K | $187.04 M |
| 04/24/2026 | $11.82 | $11.66 (-1.35%) | $11.97 | $11.61 | 87.00 K | $188.66 M |
| 04/23/2026 | $11.64 | $11.64 (0%) | $11.64 | $11.61 | 2.83 K | $188.33 M |
| 04/22/2026 | $11.86 | $11.85 (-0.08%) | $11.99 | $11.80 | 21.20 K | $191.73 M |
| 04/21/2026 | $11.95 | $11.86 (-0.75%) | $12.08 | $11.82 | 66.04 K | $191.89 M |
| 04/20/2026 | $11.97 | $12.05 (0.67%) | $12.22 | $11.85 | 21.10 K | $194.97 M |
| 04/17/2026 | $11.90 | $12.02 (1.01%) | $12.32 | $11.90 | 44.32 K | $194.48 M |
| 04/16/2026 | $11.72 | $11.69 (-0.26%) | $11.84 | $11.54 | 90.20 K | $189.14 M |
| 04/15/2026 | $11.62 | $11.64 (0.17%) | $11.88 | $11.61 | 29.12 K | $188.33 M |
| 04/14/2026 | $11.29 | $11.50 (1.86%) | $11.68 | $11.29 | 25.20 K | $186.07 M |
| 04/13/2026 | $11.35 | $11.35 (0%) | $11.44 | $11.07 | 35.02 K | $183.64 M |
| 04/10/2026 | $11.13 | $11.32 (1.71%) | $11.46 | $11.07 | 62.62 K | $183.16 M |
| 04/09/2026 | $11.16 | $11.16 (0%) | $11.37 | $11.06 | 202.30 K | $180.57 M |
| 04/08/2026 | $11.03 | $11.10 (0.63%) | $11.79 | $11.00 | 49.80 K | $179.60 M |
| 04/07/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 643 | $170.05 M |
| 04/06/2026 | $10.45 | $10.64 (1.82%) | $10.76 | $10.45 | 151.60 K | $172.15 M |
| 04/02/2026 | $10.37 | $10.49 (1.16%) | $10.59 | $10.37 | 23.50 K | $169.73 M |
| 04/01/2026 | $10.25 | $10.47 (2.15%) | $10.59 | $10.25 | 91.31 K | $169.40 M |
| 03/31/2026 | $10.07 | $10.22 (1.49%) | $10.35 | $10.07 | 15.40 K | $165.36 M |
| 03/30/2026 | $10.17 | $10.02 (-1.47%) | $10.18 | $9.98 | 3.80 K | $162.12 M |
| 03/27/2026 | $10.15 | $10.17 (0.2%) | $10.23 | $10.07 | 1.80 K | $164.55 M |
| 03/26/2026 | $10.35 | $10.21 (-1.35%) | $10.43 | $10.21 | 29.80 K | $165.20 M |
| 03/25/2026 | $10.40 | $10.48 (0.77%) | $10.64 | $10.40 | 45.84 K | $169.56 M |
| 03/24/2026 | $10.17 | $10.25 (0.79%) | $10.42 | $10.17 | 64.96 K | $165.84 M |
| 03/23/2026 | $10.33 | $10.42 (0.87%) | $10.67 | $10.28 | 38.30 K | $168.59 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.
