5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+2.14%
3 MONTH PERFORMANCE
+22.03%
6 MONTH PERFORMANCE
+51.72%
YEAR-TO-DATE PERFORMANCE
+52.69%
1 YEAR PERFORMANCE
+45.60%
The New Germany Fund, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $11.88 | $11.84 (-0.34%) | $11.99 | $11.84 | 4.50 K | $191.57 M |
07/01/2025 | $11.97 | $11.96 (-0.08%) | $11.97 | $11.93 | 9.40 K | $193.51 M |
06/30/2025 | $11.76 | $11.94 (1.53%) | $11.96 | $11.76 | 13.80 K | $193.19 M |
06/27/2025 | $11.77 | $11.82 (0.42%) | $11.89 | $11.73 | 31.60 K | $191.24 M |
06/26/2025 | $11.65 | $11.66 (0.09%) | $11.73 | $11.65 | 2.42 K | $188.66 M |
06/25/2025 | $11.49 | $11.54 (0.44%) | $11.66 | $11.43 | 21.11 K | $186.71 M |
06/24/2025 | $11.39 | $11.52 (1.14%) | $11.56 | $11.39 | 33.90 K | $186.39 M |
06/23/2025 | $11.26 | $11.33 (0.62%) | $11.53 | $11.23 | 74.12 K | $183.32 M |
06/20/2025 | $11.62 | $11.37 (-2.15%) | $11.70 | $11.35 | 19.74 K | $183.96 M |
06/18/2025 | $11.69 | $11.61 (-0.68%) | $11.80 | $11.61 | 11.32 K | $187.85 M |
06/17/2025 | $11.73 | $11.66 (-0.6%) | $11.80 | $11.65 | 4.80 K | $188.66 M |
06/16/2025 | $11.72 | $11.71 (-0.09%) | $11.90 | $11.66 | 11.30 K | $189.47 M |
06/13/2025 | $11.61 | $11.63 (0.17%) | $11.68 | $11.60 | 12.94 K | $188.17 M |
06/12/2025 | $11.93 | $11.85 (-0.67%) | $11.93 | $11.84 | 9.15 K | $191.73 M |
06/11/2025 | $11.81 | $11.80 (-0.08%) | $11.86 | $11.78 | 13.00 K | $190.92 M |
06/10/2025 | $11.77 | $11.83 (0.51%) | $11.85 | $11.77 | 6.61 K | $191.41 M |
06/09/2025 | $11.68 | $11.73 (0.43%) | $11.88 | $11.56 | 24.75 K | $189.79 M |
06/06/2025 | $12.01 | $11.97 (-0.33%) | $12.06 | $11.91 | 42.24 K | $193.67 M |
06/05/2025 | $12.01 | $12.01 (0%) | $12.04 | $11.97 | 55.20 K | $194.32 M |
06/04/2025 | $11.75 | $11.90 (1.28%) | $11.90 | $11.74 | 32.53 K | $192.54 M |
06/03/2025 | $11.61 | $11.66 (0.43%) | $11.70 | $11.61 | 13.84 K | $188.66 M |
06/02/2025 | $11.54 | $11.70 (1.39%) | $11.75 | $11.54 | 12.82 K | $189.30 M |
05/30/2025 | $11.57 | $11.59 (0.17%) | $11.63 | $11.47 | 22.00 K | $187.52 M |
05/29/2025 | $11.50 | $11.58 (0.7%) | $11.72 | $11.50 | 14.30 K | $187.36 M |
05/28/2025 | $11.38 | $11.38 (0%) | $11.49 | $11.34 | 12.00 K | $184.13 M |
05/27/2025 | $11.40 | $11.42 (0.18%) | $11.44 | $11.35 | 8.60 K | $184.77 M |
05/23/2025 | $11.04 | $11.15 (1%) | $11.20 | $11.04 | 15.04 K | $180.40 M |
05/22/2025 | $11.25 | $11.25 (0%) | $11.29 | $11.14 | 10.70 K | $182.02 M |
05/21/2025 | $11.17 | $11.27 (0.9%) | $11.40 | $11.11 | 18.84 K | $182.35 M |
05/20/2025 | $11.03 | $11.14 (1%) | $11.23 | $11.00 | 60.32 K | $180.24 M |
05/19/2025 | $10.87 | $10.98 (1.01%) | $11.00 | $10.83 | 62.87 K | $177.65 M |
05/16/2025 | $10.89 | $10.89 (0%) | $10.99 | $10.87 | 89.00 K | $176.20 M |
05/15/2025 | $10.94 | $10.88 (-0.55%) | $10.98 | $10.82 | 46.80 K | $176.04 M |
05/14/2025 | $11.00 | $10.87 (-1.18%) | $11.00 | $10.87 | 32.50 K | $175.87 M |
05/13/2025 | $10.84 | $10.95 (1.01%) | $10.99 | $10.82 | 6.20 K | $177.17 M |
05/12/2025 | $10.96 | $10.84 (-1.09%) | $10.96 | $10.84 | 35.70 K | $175.39 M |
05/09/2025 | $11.00 | $10.97 (-0.27%) | $11.00 | $10.95 | 16.10 K | $177.49 M |
05/08/2025 | $10.92 | $10.98 (0.55%) | $11.00 | $10.86 | 8.84 K | $177.65 M |
05/07/2025 | $10.91 | $10.86 (-0.46%) | $10.91 | $10.83 | 8.12 K | $175.71 M |
05/06/2025 | $10.87 | $10.87 (0%) | $10.92 | $10.82 | 15.13 K | $175.87 M |
05/05/2025 | $10.87 | $10.87 (0%) | $10.90 | $10.78 | 80.10 K | $175.87 M |
05/02/2025 | $10.69 | $10.78 (0.84%) | $10.78 | $10.64 | 8.00 K | $174.42 M |
05/01/2025 | $10.58 | $10.63 (0.47%) | $10.65 | $10.58 | 2.94 K | $171.99 M |
04/30/2025 | $10.36 | $10.49 (1.25%) | $10.49 | $10.30 | 9.50 K | $169.73 M |
04/29/2025 | $10.48 | $10.45 (-0.29%) | $10.48 | $10.35 | 12.63 K | $169.08 M |
04/28/2025 | $10.38 | $10.49 (1.06%) | $10.52 | $10.38 | 3.90 K | $169.73 M |
04/25/2025 | $10.22 | $10.36 (1.37%) | $10.40 | $10.22 | 20.32 K | $168.88 M |
04/24/2025 | $10.11 | $10.25 (1.38%) | $10.25 | $10.11 | 7.02 K | $167.09 M |
04/23/2025 | $10.19 | $10.12 (-0.69%) | $10.32 | $10.12 | 3.10 K | $164.97 M |
04/22/2025 | $10.04 | $10.11 (0.7%) | $10.12 | $10.02 | 41.21 K | $164.81 M |
04/21/2025 | $9.97 | $9.90 (-0.7%) | $10.01 | $9.81 | 9.60 K | $161.38 M |
04/17/2025 | $9.97 | $9.97 (0%) | $10.07 | $9.96 | 2.90 K | $162.52 M |
04/16/2025 | $9.87 | $9.96 (0.91%) | $10.07 | $9.87 | 13.00 K | $162.36 M |
04/15/2025 | $9.83 | $9.89 (0.61%) | $9.99 | $9.76 | 5.30 K | $161.22 M |
04/14/2025 | $9.58 | $9.67 (0.94%) | $9.79 | $9.58 | 10.94 K | $157.63 M |
04/11/2025 | $9.43 | $9.53 (1.06%) | $9.66 | $9.37 | 19.80 K | $155.35 M |
04/10/2025 | $9.46 | $9.33 (-1.37%) | $9.46 | $9.20 | 36.33 K | $152.09 M |
04/09/2025 | $8.88 | $9.61 (8.22%) | $9.75 | $8.88 | 72.10 K | $156.66 M |
04/08/2025 | $9.02 | $8.89 (-1.44%) | $9.32 | $8.86 | 46.50 K | $144.92 M |
04/07/2025 | $8.99 | $8.88 (-1.22%) | $8.99 | $8.80 | 12.10 K | $144.76 M |
04/04/2025 | $9.56 | $9.16 (-4.18%) | $9.71 | $9.12 | 30.90 K | $149.32 M |
04/03/2025 | $9.71 | $9.76 (0.51%) | $9.85 | $9.71 | 24.50 K | $159.10 M |