-
5 DAY PERFORMANCE
-2.02% -
1 MONTH PERFORMANCE
+3.18% -
3 MONTH PERFORMANCE
+5.29% -
6 MONTH PERFORMANCE
+0.23% -
YEAR-TO-DATE PERFORMANCE
+0.11% -
1 YEAR PERFORMANCE
+10.34%
The New Germany Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.74 | $8.75 (0.11%) | $8.76 | $8.74 | 13,192 | $144.17 M |
| 10/03/2024 | $8.78 | $8.75 (-0.34%) | $8.78 | $8.74 | 5,026 | $144.17 M |
| 10/02/2024 | $8.82 | $8.81 (-0.11%) | $8.83 | $8.80 | 5,437 | $145.16 M |
| 10/01/2024 | $8.92 | $8.85 (-0.78%) | $8.93 | $8.81 | 19,941 | $145.82 M |
| 09/30/2024 | $8.95 | $8.93 (-0.22%) | $8.97 | $8.93 | 10,200 | $147.14 M |
| 09/27/2024 | $8.93 | $8.96 (0.34%) | $8.99 | $8.93 | 9,100 | $147.63 M |
| 09/26/2024 | $8.73 | $8.88 (1.72%) | $8.91 | $8.73 | 38,900 | $146.31 M |
| 09/25/2024 | $8.63 | $8.66 (0.35%) | $8.69 | $8.55 | 38,100 | $142.69 M |
| 09/24/2024 | $8.63 | $8.64 (0.12%) | $8.66 | $8.62 | 34,900 | $142.36 M |
| 09/23/2024 | $8.60 | $8.60 (0%) | $8.60 | $8.56 | 13,500 | $141.70 M |
| 09/20/2024 | $8.71 | $8.60 (-1.26%) | $8.73 | $8.60 | 3,300 | $141.70 M |
| 09/19/2024 | $8.66 | $8.72 (0.69%) | $8.73 | $8.43 | 17,000 | $143.68 M |
| 09/18/2024 | $8.56 | $8.60 (0.47%) | $8.63 | $8.52 | 9,388 | $141.70 M |
| 09/17/2024 | $8.39 | $8.48 (1.07%) | $8.52 | $8.39 | 13,843 | $139.72 M |
| 09/16/2024 | $8.37 | $8.44 (0.84%) | $8.53 | $8.35 | 13,800 | $139.06 M |
| 09/13/2024 | $8.33 | $8.35 (0.24%) | $8.48 | $8.26 | 35,143 | $137.58 M |
| 09/12/2024 | $8.33 | $8.35 (0.24%) | $8.36 | $8.28 | 16,000 | $137.58 M |
| 09/11/2024 | $8.33 | $8.38 (0.6%) | $8.38 | $8.33 | 11,715 | $138.07 M |
| 09/10/2024 | $8.34 | $8.31 (-0.36%) | $8.36 | $8.31 | 22,300 | $136.92 M |
| 09/09/2024 | $8.39 | $8.38 (-0.12%) | $8.41 | $8.37 | 1,613 | $138.07 M |
| 09/06/2024 | $8.45 | $8.36 (-1.07%) | $8.45 | $8.31 | 10,031 | $137.74 M |
| 09/05/2024 | $8.48 | $8.48 (0%) | $8.48 | $8.46 | 2,000 | $142.24 M |
| 09/04/2024 | $8.43 | $8.41 (-0.24%) | $8.51 | $8.41 | 4,000 | $141.07 M |
| 09/03/2024 | $8.51 | $8.49 (-0.24%) | $8.54 | $8.49 | 4,900 | $142.41 M |
| 08/30/2024 | $8.55 | $8.57 (0.23%) | $8.57 | $8.55 | 1,200 | $143.75 M |
| 08/29/2024 | $8.55 | $8.53 (-0.23%) | $8.55 | $8.50 | 11,700 | $143.08 M |
| 08/28/2024 | $8.51 | $8.49 (-0.24%) | $8.54 | $8.49 | 7,218 | $142.41 M |
| 08/27/2024 | $8.46 | $8.56 (1.18%) | $8.56 | $8.46 | 21,413 | $143.59 M |
| 08/26/2024 | $8.45 | $8.42 (-0.36%) | $8.49 | $8.38 | 49,100 | $141.24 M |
| 08/23/2024 | $8.48 | $8.52 (0.47%) | $8.53 | $8.48 | 7,100 | $142.91 M |
| 08/22/2024 | $8.40 | $8.42 (0.24%) | $8.43 | $8.40 | 17,300 | $141.24 M |
| 08/21/2024 | $8.34 | $8.36 (0.24%) | $8.43 | $8.34 | 102,000 | $140.23 M |
| 08/20/2024 | $8.22 | $8.35 (1.58%) | $8.36 | $8.21 | 29,416 | $140.06 M |
| 08/19/2024 | $8.32 | $8.34 (0.24%) | $8.36 | $8.32 | 21,832 | $139.89 M |
| 08/16/2024 | $8.35 | $8.34 (-0.12%) | $8.37 | $8.34 | 22,422 | $139.89 M |
| 08/15/2024 | $8.23 | $8.29 (0.73%) | $8.32 | $8.23 | 30,700 | $139.06 M |
| 08/14/2024 | $8.16 | $8.18 (0.25%) | $8.21 | $8.12 | 53,900 | $137.21 M |
| 08/13/2024 | $8.16 | $8.17 (0.12%) | $8.23 | $8.13 | 11,600 | $137.04 M |
| 08/12/2024 | $8.15 | $8.13 (-0.25%) | $8.20 | $8.13 | 15,409 | $136.37 M |
| 08/09/2024 | $8.07 | $8.15 (0.99%) | $8.19 | $8.07 | 47,300 | $136.71 M |
| 08/08/2024 | $8.15 | $8.15 (0%) | $8.19 | $8.13 | 49,500 | $136.71 M |
| 08/07/2024 | $8.10 | $8.07 (-0.37%) | $8.14 | $8.07 | 57,600 | $135.37 M |
| 08/06/2024 | $7.94 | $8.04 (1.26%) | $8.04 | $7.90 | 19,629 | $134.86 M |
| 08/05/2024 | $7.93 | $7.97 (0.5%) | $7.99 | $7.90 | 47,123 | $133.69 M |
| 08/02/2024 | $8.24 | $8.18 (-0.73%) | $8.30 | $8.13 | 36,447 | $137.21 M |
| 08/01/2024 | $8.38 | $8.26 (-1.43%) | $8.38 | $8.24 | 18,000 | $138.55 M |
| 07/31/2024 | $8.41 | $8.43 (0.24%) | $8.48 | $8.39 | 6,711 | $141.40 M |
| 07/30/2024 | $8.31 | $8.32 (0.12%) | $8.41 | $8.29 | 34,300 | $139.56 M |
| 07/29/2024 | $8.26 | $8.30 (0.48%) | $8.30 | $8.26 | 49,441 | $139.22 M |
| 07/26/2024 | $8.34 | $8.31 (-0.36%) | $8.34 | $8.31 | 503 | $139.39 M |
| 07/25/2024 | $8.27 | $8.32 (0.6%) | $8.38 | $8.24 | 16,824 | $139.56 M |
| 07/24/2024 | $8.41 | $8.29 (-1.43%) | $8.41 | $8.28 | 10,300 | $139.06 M |
| 07/23/2024 | $8.50 | $8.49 (-0.12%) | $8.53 | $8.42 | 33,218 | $142.41 M |
| 07/22/2024 | $8.55 | $8.57 (0.23%) | $8.59 | $8.43 | 21,548 | $143.75 M |
| 07/19/2024 | $8.50 | $8.48 (-0.24%) | $8.50 | $8.48 | 9,924 | $142.24 M |
| 07/18/2024 | $8.52 | $8.46 (-0.7%) | $8.52 | $8.45 | 14,716 | $141.91 M |
| 07/17/2024 | $8.44 | $8.48 (0.47%) | $8.52 | $8.44 | 31,694 | $142.24 M |
| 07/16/2024 | $8.52 | $8.57 (0.59%) | $8.60 | $8.50 | 203,315 | $143.75 M |
| 07/15/2024 | $8.58 | $8.55 (-0.35%) | $8.60 | $8.54 | 40,989 | $143.42 M |
| 07/12/2024 | $8.58 | $8.63 (0.58%) | $8.68 | $8.56 | 33,511 | $144.76 M |
| 07/11/2024 | $8.49 | $8.55 (0.71%) | $8.57 | $8.48 | 52,888 | $143.42 M |
| 07/10/2024 | $8.31 | $8.48 (2.05%) | $8.48 | $8.31 | 69,037 | $142.24 M |
| 07/09/2024 | $8.33 | $8.31 (-0.24%) | $8.33 | $8.28 | 179,472 | $139.39 M |
| 07/08/2024 | $8.36 | $8.34 (-0.24%) | $8.38 | $8.31 | 143,513 | $139.89 M |
| 07/05/2024 | $8.24 | $8.31 (0.85%) | $8.32 | $8.24 | 34,206 | $139.39 M |