5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
+24.58%
6 MONTH PERFORMANCE
+22.55%
YEAR-TO-DATE PERFORMANCE
+34.49%
1 YEAR PERFORMANCE
+25.48%
The New Germany Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.36 | $10.49 (1.25%) | $10.49 | $10.30 | 9,469 | $169.04 M |
| 04/29/2025 | $10.48 | $10.45 (-0.29%) | $10.48 | $10.35 | 12,629 | $170.35 M |
| 04/28/2025 | $10.38 | $10.49 (1.06%) | $10.52 | $10.38 | 3,900 | $171.00 M |
| 04/25/2025 | $10.22 | $10.36 (1.37%) | $10.40 | $10.22 | 20,315 | $168.88 M |
| 04/24/2025 | $10.11 | $10.25 (1.38%) | $10.25 | $10.11 | 7,023 | $167.09 M |
| 04/23/2025 | $10.19 | $10.12 (-0.69%) | $10.32 | $10.12 | 3,100 | $164.97 M |
| 04/22/2025 | $10.04 | $10.11 (0.7%) | $10.12 | $10.02 | 41,209 | $164.81 M |
| 04/21/2025 | $9.97 | $9.90 (-0.7%) | $10.01 | $9.81 | 9,600 | $161.38 M |
| 04/17/2025 | $9.97 | $9.97 (0%) | $10.07 | $9.96 | 2,900 | $162.52 M |
| 04/16/2025 | $9.87 | $9.96 (0.91%) | $10.07 | $9.87 | 13,000 | $162.36 M |
| 04/15/2025 | $9.83 | $9.89 (0.61%) | $9.99 | $9.76 | 5,300 | $161.22 M |
| 04/14/2025 | $9.58 | $9.67 (0.94%) | $9.79 | $9.58 | 10,937 | $157.63 M |
| 04/11/2025 | $9.43 | $9.53 (1.06%) | $9.66 | $9.37 | 19,800 | $155.35 M |
| 04/10/2025 | $9.46 | $9.33 (-1.37%) | $9.46 | $9.20 | 36,334 | $152.09 M |
| 04/09/2025 | $8.88 | $9.61 (8.22%) | $9.75 | $8.88 | 72,100 | $156.66 M |
| 04/08/2025 | $9.02 | $8.89 (-1.44%) | $9.32 | $8.86 | 46,500 | $144.92 M |
| 04/07/2025 | $8.99 | $8.88 (-1.22%) | $8.99 | $8.80 | 12,100 | $144.76 M |
| 04/04/2025 | $9.56 | $9.16 (-4.18%) | $9.71 | $9.12 | 30,900 | $149.32 M |
| 04/03/2025 | $9.71 | $9.76 (0.51%) | $9.85 | $9.71 | 24,500 | $159.10 M |
| 04/02/2025 | $9.74 | $9.83 (0.92%) | $9.85 | $9.74 | 6,114 | $160.24 M |
| 04/01/2025 | $9.73 | $9.82 (0.92%) | $9.86 | $9.73 | 22,404 | $160.08 M |
| 03/31/2025 | $9.81 | $9.81 (0%) | $9.83 | $9.71 | 50,531 | $159.92 M |
| 03/28/2025 | $10.18 | $10.07 (-1.08%) | $10.18 | $10.07 | 21,446 | $164.15 M |
| 03/27/2025 | $10.25 | $10.26 (0.1%) | $10.28 | $10.16 | 15,000 | $167.25 M |
| 03/26/2025 | $10.24 | $10.14 (-0.98%) | $10.24 | $10.14 | 7,442 | $165.30 M |
| 03/25/2025 | $10.38 | $10.32 (-0.58%) | $10.58 | $10.31 | 55,800 | $168.23 M |
| 03/24/2025 | $10.27 | $10.29 (0.19%) | $10.30 | $10.25 | 77,600 | $167.74 M |
| 03/21/2025 | $10.27 | $10.25 (-0.19%) | $10.29 | $10.23 | 45,700 | $167.09 M |
| 03/20/2025 | $10.39 | $10.42 (0.29%) | $10.50 | $10.36 | 125,508 | $169.86 M |
| 03/19/2025 | $10.61 | $10.62 (0.09%) | $10.65 | $10.55 | 20,500 | $173.12 M |
| 03/18/2025 | $10.59 | $10.63 (0.38%) | $10.65 | $10.56 | 39,800 | $173.28 M |
| 03/17/2025 | $10.22 | $10.49 (2.64%) | $10.52 | $10.22 | 91,817 | $171.00 M |
| 03/14/2025 | $9.98 | $10.16 (1.8%) | $10.19 | $9.98 | 23,649 | $165.62 M |
| 03/13/2025 | $9.88 | $9.93 (0.51%) | $9.97 | $9.83 | 21,430 | $161.87 M |
| 03/12/2025 | $9.85 | $9.94 (0.91%) | $9.97 | $9.85 | 78,620 | $162.03 M |
| 03/11/2025 | $9.96 | $9.81 (-1.51%) | $9.96 | $9.79 | 23,212 | $159.92 M |
| 03/10/2025 | $10.05 | $9.82 (-2.29%) | $10.09 | $9.80 | 43,734 | $160.08 M |
| 03/07/2025 | $10.07 | $10.15 (0.79%) | $10.15 | $9.99 | 98,200 | $165.46 M |
| 03/06/2025 | $9.77 | $10.04 (2.76%) | $10.06 | $9.72 | 94,600 | $163.66 M |
| 03/05/2025 | $9.36 | $9.65 (3.1%) | $9.65 | $9.36 | 61,030 | $157.31 M |
| 03/04/2025 | $9.26 | $9.27 (0.11%) | $9.29 | $9.14 | 87,700 | $151.11 M |
| 03/03/2025 | $9.16 | $9.23 (0.76%) | $9.30 | $9.16 | 69,500 | $150.46 M |
| 02/28/2025 | $9.05 | $9.04 (-0.11%) | $9.08 | $8.98 | 13,300 | $147.36 M |
| 02/27/2025 | $9.00 | $9.00 (0%) | $9.06 | $9.00 | 62,637 | $146.71 M |
| 02/26/2025 | $9.07 | $9.05 (-0.22%) | $9.12 | $9.04 | 101,200 | $147.53 M |
| 02/25/2025 | $8.97 | $9.05 (0.89%) | $9.05 | $8.97 | 22,400 | $147.53 M |
| 02/24/2025 | $8.96 | $8.93 (-0.33%) | $8.97 | $8.90 | 99,543 | $145.57 M |
| 02/21/2025 | $8.84 | $8.82 (-0.23%) | $8.87 | $8.78 | 88,826 | $143.78 M |
| 02/20/2025 | $8.83 | $8.86 (0.34%) | $8.90 | $8.83 | 53,200 | $144.43 M |
| 02/19/2025 | $8.93 | $8.85 (-0.9%) | $8.93 | $8.81 | 22,800 | $144.27 M |
| 02/18/2025 | $8.89 | $8.99 (1.12%) | $8.99 | $8.85 | 117,800 | $146.55 M |
| 02/14/2025 | $8.76 | $8.80 (0.46%) | $8.84 | $8.76 | 53,914 | $143.45 M |
| 02/13/2025 | $8.63 | $8.69 (0.7%) | $8.72 | $8.63 | 36,708 | $141.66 M |
| 02/12/2025 | $8.52 | $8.61 (1.06%) | $8.62 | $8.52 | 7,549 | $140.35 M |
| 02/11/2025 | $8.55 | $8.53 (-0.23%) | $8.65 | $8.49 | 37,930 | $139.05 M |
| 02/10/2025 | $8.44 | $8.50 (0.71%) | $8.51 | $8.39 | 35,547 | $138.56 M |
| 02/07/2025 | $8.45 | $8.43 (-0.24%) | $8.47 | $8.41 | 5,349 | $137.42 M |
| 02/06/2025 | $8.48 | $8.52 (0.47%) | $8.53 | $8.46 | 6,703 | $138.89 M |
| 02/05/2025 | $8.42 | $8.46 (0.48%) | $8.46 | $8.41 | 34,600 | $137.91 M |
| 02/04/2025 | $8.31 | $8.36 (0.6%) | $8.38 | $8.31 | 23,800 | $136.28 M |
| 02/03/2025 | $8.29 | $8.31 (0.24%) | $8.35 | $8.24 | 39,142 | $135.46 M |
| 01/31/2025 | $8.45 | $8.42 (-0.36%) | $8.50 | $8.40 | 58,906 | $137.26 M |
| 01/30/2025 | $8.31 | $8.42 (1.32%) | $8.44 | $8.31 | 78,000 | $137.26 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.
