-
5 DAY PERFORMANCE
-1.33% -
1 MONTH PERFORMANCE
-6.52% -
3 MONTH PERFORMANCE
-2.04% -
6 MONTH PERFORMANCE
-7.79% -
YEAR-TO-DATE PERFORMANCE
-6.52% -
1 YEAR PERFORMANCE
-2.04%
The New Germany Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.25 | $8.17 (-0.97%) | $8.25 | $8.17 | 8,706 | $134.61 M |
| 11/15/2024 | $8.25 | $8.22 (-0.36%) | $8.30 | $8.18 | 46,700 | $135.44 M |
| 11/14/2024 | $8.35 | $8.28 (-0.84%) | $8.35 | $8.26 | 28,702 | $136.43 M |
| 11/13/2024 | $8.22 | $8.23 (0.12%) | $8.26 | $8.20 | 12,919 | $135.60 M |
| 11/12/2024 | $8.35 | $8.28 (-0.84%) | $8.40 | $8.27 | 15,600 | $136.43 M |
| 11/11/2024 | $8.44 | $8.38 (-0.71%) | $8.51 | $8.38 | 7,700 | $138.07 M |
| 11/08/2024 | $8.39 | $8.30 (-1.07%) | $8.43 | $8.30 | 36,936 | $135.30 M |
| 11/07/2024 | $8.29 | $8.46 (2.05%) | $8.46 | $8.29 | 11,740 | $137.91 M |
| 11/06/2024 | $8.36 | $8.21 (-1.79%) | $8.37 | $8.16 | 67,632 | $133.83 M |
| 11/05/2024 | $8.46 | $8.53 (0.83%) | $8.54 | $8.46 | 17,400 | $139.05 M |
| 11/04/2024 | $8.51 | $8.47 (-0.47%) | $8.51 | $8.44 | 14,500 | $138.07 M |
| 11/01/2024 | $8.48 | $8.48 (0%) | $8.52 | $8.47 | 17,600 | $138.24 M |
| 10/31/2024 | $8.50 | $8.46 (-0.47%) | $8.50 | $8.44 | 5,449 | $137.91 M |
| 10/30/2024 | $8.56 | $8.56 (0%) | $8.57 | $8.53 | 11,340 | $139.54 M |
| 10/29/2024 | $8.64 | $8.62 (-0.23%) | $8.67 | $8.62 | 56,147 | $140.52 M |
| 10/28/2024 | $8.67 | $8.69 (0.23%) | $8.78 | $8.67 | 28,631 | $141.66 M |
| 10/25/2024 | $8.63 | $8.68 (0.58%) | $8.69 | $8.62 | 20,137 | $141.50 M |
| 10/24/2024 | $8.68 | $8.67 (-0.12%) | $8.70 | $8.65 | 5,533 | $141.33 M |
| 10/23/2024 | $8.61 | $8.64 (0.35%) | $8.68 | $8.55 | 22,117 | $140.84 M |
| 10/22/2024 | $8.67 | $8.65 (-0.23%) | $8.70 | $8.63 | 6,727 | $141.01 M |
| 10/21/2024 | $8.71 | $8.67 (-0.46%) | $8.74 | $8.67 | 11,400 | $141.33 M |
| 10/18/2024 | $8.74 | $8.74 (0%) | $8.76 | $8.73 | 49,600 | $142.47 M |
| 10/17/2024 | $8.74 | $8.71 (-0.34%) | $8.75 | $8.71 | 10,800 | $141.98 M |
| 10/16/2024 | $8.74 | $8.72 (-0.23%) | $8.76 | $8.66 | 26,214 | $142.15 M |
| 10/15/2024 | $8.68 | $8.69 (0.12%) | $8.72 | $8.68 | 20,821 | $141.66 M |
| 10/14/2024 | $8.68 | $8.71 (0.35%) | $8.71 | $8.67 | 73,349 | $141.98 M |
| 10/11/2024 | $8.61 | $8.69 (0.93%) | $8.71 | $8.61 | 11,900 | $141.66 M |
| 10/10/2024 | $8.62 | $8.70 (0.93%) | $8.72 | $8.62 | 19,900 | $141.82 M |
| 10/09/2024 | $8.68 | $8.70 (0.23%) | $8.71 | $8.66 | 116,000 | $141.82 M |
| 10/08/2024 | $8.73 | $8.70 (-0.34%) | $8.76 | $8.67 | 22,625 | $141.82 M |
| 10/07/2024 | $8.72 | $8.69 (-0.34%) | $8.74 | $8.69 | 29,300 | $141.66 M |
| 10/04/2024 | $8.74 | $8.75 (0.11%) | $8.76 | $8.74 | 13,200 | $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 |