5 DAY PERFORMANCE
+2.78%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
+15.28%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
+7.01%
1 YEAR PERFORMANCE
+35.93%
New Germany Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $11.78 | $11.89 (0.93%) | $11.92 | $11.74 | 8.80 K | $192.38 M |
| 02/04/2026 | $12.22 | $11.89 (-2.7%) | $12.37 | $11.84 | 36.00 K | $192.38 M |
| 02/03/2026 | $12.32 | $12.18 (-1.14%) | $12.32 | $12.15 | 7.93 K | $197.07 M |
| 02/02/2026 | $12.34 | $12.16 (-1.46%) | $12.34 | $12.10 | 86.70 K | $196.75 M |
| 01/30/2026 | $11.85 | $11.94 (0.76%) | $12.00 | $11.85 | 8.63 K | $193.19 M |
| 01/29/2026 | $11.96 | $11.97 (0.08%) | $12.14 | $11.92 | 9.22 K | $193.67 M |
| 01/28/2026 | $12.09 | $12.03 (-0.5%) | $12.09 | $11.96 | 3.94 K | $194.64 M |
| 01/27/2026 | $12.07 | $12.15 (0.66%) | $12.20 | $12.00 | 9.50 K | $196.58 M |
| 01/26/2026 | $11.96 | $12.05 (0.75%) | $12.10 | $11.95 | 15.30 K | $194.97 M |
| 01/23/2026 | $11.83 | $11.95 (1.01%) | $11.96 | $11.83 | 6.44 K | $193.35 M |
| 01/22/2026 | $11.84 | $11.84 (0%) | $11.90 | $11.74 | 2.80 K | $191.57 M |
| 01/21/2026 | $11.69 | $11.79 (0.86%) | $11.89 | $11.63 | 10.20 K | $190.76 M |
| 01/20/2026 | $11.79 | $11.76 (-0.25%) | $11.82 | $11.67 | 6.14 K | $190.27 M |
| 01/16/2026 | $11.92 | $11.90 (-0.17%) | $11.95 | $11.87 | 5.50 K | $192.54 M |
| 01/15/2026 | $11.92 | $11.94 (0.17%) | $11.98 | $11.85 | 4.04 K | $193.19 M |
| 01/14/2026 | $12.16 | $11.92 (-1.97%) | $12.16 | $11.81 | 39.81 K | $192.86 M |
| 01/13/2026 | $12.11 | $12.18 (0.58%) | $12.49 | $12.10 | 21.40 K | $197.07 M |
| 01/12/2026 | $12.01 | $12.10 (0.75%) | $12.18 | $11.96 | 6.50 K | $195.78 M |
| 01/09/2026 | $12.03 | $11.97 (-0.5%) | $12.03 | $11.88 | 12.23 K | $193.67 M |
| 01/08/2026 | $11.94 | $12.00 (0.5%) | $12.10 | $11.94 | 48.11 K | $194.16 M |
| 01/07/2026 | $11.89 | $11.99 (0.84%) | $12.00 | $11.89 | 8.00 K | $194.00 M |
| 01/06/2026 | $11.68 | $11.89 (1.8%) | $12.00 | $11.68 | 9.80 K | $192.38 M |
| 01/05/2026 | $11.55 | $11.77 (1.9%) | $11.82 | $11.52 | 23.74 K | $190.44 M |
| 01/02/2026 | $11.48 | $11.48 (0%) | $11.48 | $11.43 | 4.40 K | $185.74 M |
| 12/31/2025 | $11.32 | $11.42 (0.88%) | $11.50 | $11.32 | 8.52 K | $184.77 M |
| 12/30/2025 | $11.42 | $11.32 (-0.88%) | $11.54 | $11.28 | 20.31 K | $183.16 M |
| 12/29/2025 | $11.36 | $11.45 (0.79%) | $11.50 | $11.36 | 10.61 K | $185.26 M |
| 12/26/2025 | $11.41 | $11.38 (-0.26%) | $11.50 | $11.35 | 8.43 K | $184.13 M |
| 12/24/2025 | $11.46 | $11.43 (-0.26%) | $11.50 | $11.43 | 7.10 K | $184.93 M |
| 12/23/2025 | $11.33 | $11.43 (0.88%) | $11.51 | $11.18 | 24.20 K | $184.93 M |
| 12/22/2025 | $11.40 | $11.29 (-0.96%) | $11.40 | $11.21 | 20.50 K | $182.67 M |
| 12/19/2025 | $11.38 | $11.40 (0.18%) | $11.50 | $11.31 | 24.81 K | $184.45 M |
| 12/18/2025 | $11.36 | $11.35 (-0.09%) | $11.38 | $11.29 | 6.54 K | $183.64 M |
| 12/17/2025 | $11.33 | $11.24 (-0.79%) | $11.33 | $11.12 | 9.30 K | $181.86 M |
| 12/16/2025 | $11.27 | $11.35 (0.71%) | $11.37 | $11.27 | 14.82 K | $183.64 M |
| 12/15/2025 | $11.29 | $11.21 (-0.71%) | $11.35 | $11.20 | 21.61 K | $181.38 M |
| 12/12/2025 | $11.25 | $11.26 (0.09%) | $11.26 | $11.13 | 18.14 K | $182.18 M |
| 12/11/2025 | $11.05 | $11.22 (1.54%) | $11.29 | $11.05 | 4.80 K | $181.54 M |
| 12/10/2025 | $11.04 | $11.11 (0.63%) | $11.14 | $11.04 | 3.62 K | $179.76 M |
| 12/09/2025 | $11.16 | $11.14 (-0.18%) | $11.21 | $11.07 | 3.80 K | $180.24 M |
| 12/08/2025 | $11.17 | $11.12 (-0.45%) | $11.17 | $11.12 | 400 | $179.92 M |
| 12/05/2025 | $11.11 | $11.18 (0.63%) | $11.18 | $11.04 | 13.72 K | $180.89 M |
| 12/04/2025 | $10.86 | $10.94 (0.74%) | $11.00 | $10.77 | 30.50 K | $177.01 M |
| 12/03/2025 | $10.83 | $10.82 (-0.09%) | $10.90 | $10.81 | 9.73 K | $175.07 M |
| 12/02/2025 | $10.82 | $10.91 (0.83%) | $10.99 | $10.82 | 1.50 K | $176.52 M |
| 12/01/2025 | $10.85 | $10.84 (-0.09%) | $10.90 | $10.82 | 5.80 K | $175.39 M |
| 11/28/2025 | $10.79 | $10.85 (0.56%) | $10.85 | $10.79 | 600 | $175.55 M |
| 11/26/2025 | $10.62 | $10.77 (1.41%) | $10.90 | $10.60 | 12.40 K | $174.26 M |
| 11/25/2025 | $10.68 | $10.70 (0.19%) | $10.74 | $10.68 | 10.14 K | $173.12 M |
| 11/24/2025 | $10.58 | $10.59 (0.09%) | $10.59 | $10.56 | 6.40 K | $171.34 M |
| 11/21/2025 | $10.68 | $10.58 (-0.94%) | $10.68 | $10.50 | 16.10 K | $171.18 M |
| 11/20/2025 | $10.49 | $10.48 (-0.1%) | $10.52 | $10.44 | 14.30 K | $169.56 M |
| 11/19/2025 | $10.55 | $10.39 (-1.52%) | $10.63 | $10.38 | 8.83 K | $168.11 M |
| 11/18/2025 | $10.60 | $10.60 (0%) | $10.70 | $10.52 | 3.44 K | $171.51 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.
