5 DAY PERFORMANCE
-6.63%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
-10.93%
6 MONTH PERFORMANCE
+2.55%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-0.28%
New Germany Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.90 | $12.00 (0.86%) | $12.18 | $11.90 | 22.23 K | $196.18 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 |
| 03/20/2026 | $10.50 | $10.22 (-2.67%) | $10.69 | $10.18 | 51.30 K | $165.36 M |
| 03/19/2026 | $10.74 | $10.52 (-2.05%) | $10.74 | $10.50 | 27.94 K | $170.21 M |
| 03/18/2026 | $10.82 | $10.84 (0.18%) | $10.85 | $10.76 | 23.23 K | $175.39 M |
| 03/17/2026 | $10.91 | $10.85 (-0.55%) | $10.91 | $10.77 | 26.51 K | $175.55 M |
| 03/16/2026 | $10.93 | $10.91 (-0.18%) | $11.04 | $10.91 | 7.64 K | $176.52 M |
| 03/13/2026 | $10.84 | $10.89 (0.46%) | $11.06 | $10.84 | 3.10 K | $176.20 M |
| 03/12/2026 | $10.91 | $10.86 (-0.46%) | $10.91 | $10.77 | 9.90 K | $175.71 M |
| 03/11/2026 | $11.27 | $11.14 (-1.15%) | $11.27 | $11.02 | 5.64 K | $180.24 M |
| 03/10/2026 | $10.79 | $11.07 (2.59%) | $11.21 | $10.58 | 18.33 K | $179.11 M |
| 03/09/2026 | $10.94 | $10.78 (-1.46%) | $11.08 | $10.52 | 16.03 K | $174.42 M |
| 03/06/2026 | $11.24 | $11.05 (-1.69%) | $11.24 | $11.04 | 11.50 K | $178.79 M |
| 03/05/2026 | $11.56 | $11.40 (-1.38%) | $11.59 | $11.40 | 4.20 K | $184.45 M |
| 03/04/2026 | $11.51 | $11.51 (0%) | $11.70 | $11.48 | 8.43 K | $186.23 M |
| 03/03/2026 | $11.85 | $11.50 (-2.95%) | $11.85 | $11.39 | 9.30 K | $186.07 M |
| 03/02/2026 | $11.89 | $11.92 (0.25%) | $12.17 | $11.87 | 8.93 K | $192.86 M |
| 02/27/2026 | $11.99 | $12.02 (0.25%) | $12.05 | $11.96 | 57.10 K | $194.48 M |
| 02/26/2026 | $12.16 | $12.09 (-0.58%) | $12.16 | $12.08 | 3.00 K | $195.61 M |
| 02/25/2026 | $12.21 | $12.14 (-0.57%) | $12.32 | $12.08 | 7.60 K | $196.42 M |
| 02/24/2026 | $12.12 | $12.13 (0.08%) | $12.18 | $12.12 | 3.10 K | $196.26 M |
| 02/23/2026 | $12.04 | $12.16 (1%) | $12.20 | $12.03 | 20.60 K | $196.75 M |
| 02/20/2026 | $12.11 | $12.23 (0.99%) | $12.32 | $12.10 | 8.74 K | $197.88 M |
| 02/19/2026 | $12.20 | $12.15 (-0.41%) | $12.21 | $11.95 | 23.39 K | $196.58 M |
| 02/18/2026 | $12.08 | $12.22 (1.16%) | $12.29 | $12.08 | 24.40 K | $197.72 M |
| 02/17/2026 | $11.97 | $11.99 (0.17%) | $12.15 | $11.85 | 124.06 K | $194.00 M |
| 02/13/2026 | $11.96 | $11.89 (-0.59%) | $12.02 | $11.89 | 9.83 K | $192.38 M |
| 02/12/2026 | $12.14 | $12.01 (-1.07%) | $12.17 | $11.93 | 9.00 K | $194.32 M |
| 02/11/2026 | $12.25 | $12.12 (-1.06%) | $12.25 | $12.12 | 2.63 K | $196.10 M |
| 02/10/2026 | $12.15 | $12.17 (0.16%) | $12.25 | $12.15 | 5.94 K | $196.91 M |
| 02/09/2026 | $12.17 | $12.23 (0.49%) | $12.28 | $12.17 | 20.30 K | $197.88 M |
| 02/06/2026 | $12.06 | $12.17 (0.91%) | $12.39 | $11.82 | 18.31 K | $196.91 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.
