5 DAY PERFORMANCE
-21.77%
1 MONTH PERFORMANCE
-7.78%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
-4.91%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-6.92%
The New Germany Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.85 | $9.94 (0.91%) | $9.97 | $9.85 | 78,620 | $161.38 M |
| 03/11/2025 | $9.96 | $9.81 (-1.51%) | $9.96 | $9.79 | 23,212 | $159.92 M |
| 03/10/2025 | $10.05 | $9.82 (-2.29%) | $10.09 | $9.80 | 43,734 | $160.08 M |
| 03/07/2025 | $10.07 | $10.15 (0.79%) | $10.15 | $9.99 | 98,200 | $165.46 M |
| 03/06/2025 | $9.77 | $10.04 (2.76%) | $10.06 | $9.72 | 94,600 | $163.66 M |
| 03/05/2025 | $9.36 | $9.65 (3.1%) | $9.65 | $9.36 | 61,030 | $157.31 M |
| 03/04/2025 | $9.26 | $9.27 (0.11%) | $9.29 | $9.14 | 87,700 | $151.11 M |
| 03/03/2025 | $9.16 | $9.23 (0.76%) | $9.30 | $9.16 | 69,500 | $150.46 M |
| 02/28/2025 | $9.05 | $9.04 (-0.11%) | $9.08 | $8.98 | 13,300 | $147.36 M |
| 02/27/2025 | $9.00 | $9.00 (0%) | $9.06 | $9.00 | 62,637 | $146.71 M |
| 02/26/2025 | $9.07 | $9.05 (-0.22%) | $9.12 | $9.04 | 101,200 | $147.53 M |
| 02/25/2025 | $8.97 | $9.05 (0.89%) | $9.05 | $8.97 | 22,400 | $147.53 M |
| 02/24/2025 | $8.96 | $8.93 (-0.33%) | $8.97 | $8.90 | 99,543 | $145.57 M |
| 02/21/2025 | $8.84 | $8.82 (-0.23%) | $8.87 | $8.78 | 88,826 | $143.78 M |
| 02/20/2025 | $8.83 | $8.86 (0.34%) | $8.90 | $8.83 | 53,200 | $144.43 M |
| 02/19/2025 | $8.93 | $8.85 (-0.9%) | $8.93 | $8.81 | 22,800 | $144.27 M |
| 02/18/2025 | $8.89 | $8.99 (1.12%) | $8.99 | $8.85 | 117,800 | $146.55 M |
| 02/14/2025 | $8.76 | $8.80 (0.46%) | $8.84 | $8.76 | 53,914 | $143.45 M |
| 02/13/2025 | $8.63 | $8.69 (0.7%) | $8.72 | $8.63 | 36,708 | $141.66 M |
| 02/12/2025 | $8.52 | $8.61 (1.06%) | $8.62 | $8.52 | 7,549 | $140.35 M |
| 02/11/2025 | $8.55 | $8.53 (-0.23%) | $8.65 | $8.49 | 37,930 | $139.05 M |
| 02/10/2025 | $8.44 | $8.50 (0.71%) | $8.51 | $8.39 | 35,547 | $138.56 M |
| 02/07/2025 | $8.45 | $8.43 (-0.24%) | $8.47 | $8.41 | 5,349 | $137.42 M |
| 02/06/2025 | $8.48 | $8.52 (0.47%) | $8.53 | $8.46 | 6,703 | $138.89 M |
| 02/05/2025 | $8.42 | $8.46 (0.48%) | $8.46 | $8.41 | 34,600 | $137.91 M |
| 02/04/2025 | $8.31 | $8.36 (0.6%) | $8.38 | $8.31 | 23,800 | $136.28 M |
| 02/03/2025 | $8.29 | $8.31 (0.24%) | $8.35 | $8.24 | 39,142 | $135.46 M |
| 01/31/2025 | $8.45 | $8.42 (-0.36%) | $8.50 | $8.40 | 58,906 | $137.26 M |
| 01/30/2025 | $8.31 | $8.42 (1.32%) | $8.44 | $8.31 | 78,000 | $137.26 M |
| 01/29/2025 | $8.35 | $8.30 (-0.6%) | $8.35 | $8.28 | 77,033 | $135.30 M |
| 01/28/2025 | $8.22 | $8.29 (0.85%) | $8.31 | $8.20 | 21,300 | $135.14 M |
| 01/27/2025 | $8.20 | $8.25 (0.61%) | $8.26 | $8.20 | 23,910 | $134.49 M |
| 01/24/2025 | $8.12 | $8.17 (0.62%) | $8.20 | $8.10 | 52,500 | $133.18 M |
| 01/23/2025 | $8.12 | $8.16 (0.49%) | $8.21 | $8.09 | 26,200 | $133.02 M |
| 01/22/2025 | $8.10 | $8.09 (-0.12%) | $8.11 | $8.08 | 3,217 | $131.88 M |
| 01/21/2025 | $8.01 | $8.09 (1%) | $8.12 | $7.90 | 25,000 | $131.88 M |
| 01/17/2025 | $7.89 | $7.87 (-0.25%) | $7.95 | $7.87 | 63,948 | $129.67 M |
| 01/16/2025 | $7.91 | $7.84 (-0.88%) | $7.93 | $7.84 | 44,624 | $129.18 M |
| 01/15/2025 | $7.97 | $7.96 (-0.13%) | $8.05 | $7.91 | 32,200 | $131.15 M |
| 01/14/2025 | $7.81 | $7.81 (0%) | $7.87 | $7.77 | 20,326 | $128.68 M |
| 01/13/2025 | $7.76 | $7.83 (0.9%) | $7.83 | $7.75 | 10,324 | $129.01 M |
| 01/10/2025 | $7.83 | $7.78 (-0.64%) | $7.88 | $7.78 | 24,000 | $128.19 M |
| 01/08/2025 | $7.96 | $7.91 (-0.63%) | $7.96 | $7.89 | 17,846 | $130.33 M |
| 01/07/2025 | $7.99 | $7.98 (-0.13%) | $8.00 | $7.96 | 3,400 | $131.48 M |
| 01/06/2025 | $7.88 | $7.94 (0.76%) | $7.95 | $7.88 | 16,339 | $130.82 M |
| 01/03/2025 | $7.81 | $7.85 (0.51%) | $7.85 | $7.81 | 3,416 | $129.34 M |
| 01/02/2025 | $7.79 | $7.77 (-0.26%) | $7.82 | $7.74 | 50,639 | $128.02 M |
| 12/31/2024 | $7.82 | $7.80 (-0.26%) | $7.86 | $7.80 | 48,704 | $128.52 M |
| 12/30/2024 | $7.84 | $7.82 (-0.26%) | $7.89 | $7.79 | 88,600 | $128.85 M |
| 12/27/2024 | $7.95 | $7.91 (-0.5%) | $7.98 | $7.89 | 49,132 | $130.33 M |
| 12/26/2024 | $7.95 | $8.00 (0.63%) | $8.03 | $7.95 | 10,200 | $131.81 M |
| 12/24/2024 | $7.91 | $7.98 (0.88%) | $8.00 | $7.91 | 12,044 | $131.48 M |
| 12/23/2024 | $7.89 | $7.94 (0.63%) | $7.95 | $7.85 | 29,000 | $130.82 M |
| 12/20/2024 | $7.87 | $7.93 (0.76%) | $7.94 | $7.87 | 39,844 | $130.66 M |
| 12/19/2024 | $8.06 | $7.99 (-0.87%) | $8.06 | $7.97 | 21,440 | $131.65 M |
| 12/18/2024 | $8.18 | $8.04 (-1.71%) | $8.20 | $8.02 | 36,300 | $132.47 M |
| 12/17/2024 | $8.22 | $8.19 (-0.36%) | $8.25 | $8.18 | 33,518 | $134.94 M |
| 12/16/2024 | $8.33 | $8.31 (-0.24%) | $8.37 | $8.09 | 38,306 | $136.92 M |
| 12/13/2024 | $8.42 | $8.41 (-0.12%) | $8.44 | $8.40 | 98,100 | $138.57 M |
| 12/12/2024 | $8.39 | $8.37 (-0.24%) | $8.41 | $8.36 | 40,146 | $137.91 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.
