5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+3.34%
3 MONTH PERFORMANCE
-5.00%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-0.09%
New Germany Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.38 | $10.23 (-1.45%) | $10.65 | $10.22 | 36.56 K | $166.83 M |
| 11/04/2026 | $10.45 | $10.61 (1.53%) | $10.64 | $10.42 | 15.80 K | $173.02 M |
| 11/03/2026 | $10.44 | $10.37 (-0.67%) | $10.44 | $10.28 | 18.13 K | $169.11 M |
| 11/02/2026 | $10.31 | $10.34 (0.29%) | $10.42 | $10.17 | 16.10 K | $168.62 M |
| 10/30/2026 | $10.27 | $10.23 (-0.39%) | $10.35 | $10.17 | 13.40 K | $166.83 M |
| 10/29/2026 | $10.16 | $10.30 (1.38%) | $10.33 | $10.16 | 11.50 K | $167.97 M |
| 10/28/2026 | $10.17 | $10.25 (0.79%) | $10.25 | $10.15 | 12.72 K | $167.15 M |
| 10/27/2026 | $10.23 | $10.22 (-0.1%) | $10.25 | $10.18 | 23.71 K | $166.66 M |
| 10/26/2026 | $10.25 | $10.19 (-0.59%) | $10.25 | $10.16 | 13.32 K | $166.18 M |
| 10/23/2026 | $10.12 | $10.18 (0.59%) | $10.22 | $10.12 | 6.90 K | $166.01 M |
| 10/22/2026 | $10.42 | $10.26 (-1.54%) | $10.44 | $10.26 | 8.85 K | $167.32 M |
| 10/21/2026 | $10.41 | $10.45 (0.38%) | $10.48 | $10.41 | 5.44 K | $170.42 M |
| 10/20/2026 | $10.37 | $10.43 (0.58%) | $10.49 | $10.30 | 103.70 K | $170.09 M |
| 10/19/2026 | $10.38 | $10.32 (-0.58%) | $10.39 | $10.21 | 24.03 K | $168.30 M |
| 10/16/2026 | $10.26 | $10.33 (0.68%) | $10.37 | $10.22 | 54.50 K | $168.46 M |
| 10/15/2026 | $10.23 | $10.25 (0.2%) | $10.40 | $10.14 | 19.90 K | $167.15 M |
| 10/14/2026 | $10.16 | $10.15 (-0.1%) | $10.39 | $10.15 | 5.71 K | $165.52 M |
| 10/13/2026 | $10.30 | $10.26 (-0.39%) | $10.30 | $10.24 | 26.50 K | $167.32 M |
| 10/12/2026 | $10.33 | $10.28 (-0.48%) | $10.40 | $10.26 | 9.40 K | $167.64 M |
| 10/09/2026 | $10.25 | $10.31 (0.59%) | $10.35 | $10.25 | 4.95 K | $168.13 M |
| 10/08/2026 | $10.22 | $10.26 (0.39%) | $10.27 | $10.22 | 21.80 K | $167.32 M |
| 10/07/2026 | $10.33 | $10.34 (0.1%) | $10.55 | $10.33 | 47.41 K | $168.62 M |
| 10/06/2026 | $10.47 | $10.41 (-0.57%) | $10.50 | $10.41 | 17.20 K | $169.76 M |
| 10/05/2026 | $10.55 | $10.49 (-0.57%) | $10.62 | $10.48 | 35.90 K | $171.07 M |
| 10/02/2026 | $10.70 | $10.55 (-1.4%) | $10.79 | $10.55 | 2.31 K | $172.05 M |
| 10/01/2026 | $10.94 | $10.68 (-2.38%) | $10.94 | $10.58 | 21.82 K | $174.17 M |
| 09/30/2026 | $10.60 | $10.64 (0.38%) | $10.97 | $10.58 | 30.40 K | $173.51 M |
| 09/29/2026 | $10.70 | $10.61 (-0.84%) | $10.82 | $10.59 | 20.10 K | $173.02 M |
| 09/28/2026 | $10.72 | $10.72 (0%) | $10.92 | $10.67 | 15.80 K | $174.82 M |
| 09/25/2026 | $10.75 | $10.75 (0%) | $10.80 | $10.60 | 20.64 K | $175.31 M |
| 09/24/2026 | $10.86 | $10.81 (-0.46%) | $10.90 | $10.74 | 12.74 K | $176.29 M |
| 09/23/2026 | $11.00 | $10.83 (-1.55%) | $11.00 | $10.78 | 16.11 K | $176.61 M |
| 09/22/2026 | $10.93 | $10.98 (0.46%) | $11.03 | $10.91 | 28.10 K | $179.06 M |
| 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 |
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.
