5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-9.14%
6 MONTH PERFORMANCE
+6.07%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-6.47%
New Germany Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.04 | $11.00 (-0.36%) | $11.09 | $10.88 | 23.05 K | $179.38 M |
| 09/18/2026 | $11.00 | $10.88 (-1.09%) | $11.00 | $10.79 | 52.85 K | $177.43 M |
| 09/17/2026 | $11.09 | $11.11 (0.18%) | $11.20 | $11.02 | 17.90 K | $181.18 M |
| 09/16/2026 | $11.20 | $11.00 (-1.79%) | $11.20 | $10.78 | 47.30 K | $179.38 M |
| 09/15/2026 | $11.03 | $10.79 (-2.18%) | $11.34 | $10.75 | 51.60 K | $175.96 M |
| 09/14/2026 | $11.24 | $11.25 (0.09%) | $11.39 | $11.19 | 46.80 K | $183.46 M |
| 09/11/2026 | $11.45 | $11.27 (-1.57%) | $11.58 | $11.27 | 14.30 K | $183.79 M |
| 09/10/2026 | $11.42 | $11.39 (-0.26%) | $11.53 | $11.32 | 18.70 K | $185.74 M |
| 09/09/2026 | $11.64 | $11.55 (-0.77%) | $11.66 | $11.33 | 39.74 K | $188.35 M |
| 09/08/2026 | $11.58 | $11.29 (-2.5%) | $11.70 | $11.29 | 12.75 K | $184.11 M |
| 09/04/2026 | $11.50 | $11.50 (0%) | $11.65 | $11.48 | 8.20 K | $187.54 M |
| 09/03/2026 | $11.55 | $11.56 (0.09%) | $11.88 | $11.46 | 15.65 K | $188.52 M |
| 09/02/2026 | $11.40 | $11.45 (0.44%) | $11.71 | $11.38 | 19.40 K | $186.72 M |
| 09/01/2026 | $11.49 | $11.40 (-0.78%) | $11.76 | $11.39 | 40.61 K | $185.91 M |
| 08/31/2026 | $11.79 | $11.63 (-1.36%) | $11.79 | $11.59 | 8.10 K | $189.66 M |
| 08/28/2026 | $11.77 | $11.76 (-0.08%) | $11.78 | $11.76 | 3.54 K | $190.27 M |
| 08/27/2026 | $11.66 | $11.71 (0.43%) | $11.71 | $11.50 | 19.50 K | $189.47 M |
| 08/26/2026 | $11.42 | $11.51 (0.79%) | $11.73 | $11.41 | 35.44 K | $186.23 M |
| 08/25/2026 | $11.37 | $11.45 (0.7%) | $11.57 | $11.27 | 37.34 K | $185.26 M |
| 08/24/2026 | $11.41 | $11.31 (-0.88%) | $11.56 | $11.22 | 18.80 K | $182.99 M |
| 08/21/2026 | $11.36 | $11.44 (0.7%) | $11.53 | $11.24 | 18.60 K | $185.10 M |
| 08/20/2026 | $11.20 | $11.31 (0.98%) | $11.40 | $11.13 | 33.10 K | $182.99 M |
| 08/19/2026 | $11.47 | $11.40 (-0.61%) | $11.65 | $11.33 | 50.30 K | $184.45 M |
| 08/18/2026 | $11.63 | $11.49 (-1.2%) | $11.71 | $11.48 | 22.01 K | $185.91 M |
| 08/17/2026 | $11.69 | $11.62 (-0.6%) | $11.69 | $11.59 | 17.03 K | $188.01 M |
| 08/14/2026 | $11.57 | $11.62 (0.43%) | $11.70 | $11.54 | 29.22 K | $188.01 M |
| 08/13/2026 | $11.70 | $11.60 (-0.85%) | $11.71 | $11.36 | 21.30 K | $187.69 M |
| 08/12/2026 | $11.56 | $11.61 (0.43%) | $11.65 | $11.42 | 8.00 K | $187.85 M |
| 08/11/2026 | $11.54 | $11.56 (0.17%) | $11.65 | $11.42 | 24.90 K | $187.04 M |
| 08/10/2026 | $11.49 | $11.46 (-0.26%) | $11.57 | $11.39 | 15.70 K | $185.42 M |
| 08/07/2026 | $11.64 | $11.56 (-0.69%) | $11.64 | $11.41 | 16.93 K | $187.04 M |
| 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 |
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.
