5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+1.15%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
-8.62%
YEAR-TO-DATE PERFORMANCE
+40.71%
1 YEAR PERFORMANCE
+31.28%
The New Germany Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $10.53 | $10.63 (0.95%) | $10.76 | $10.53 | 22.22 K | $171.99 M |
| 11/14/2025 | $10.58 | $10.60 (0.19%) | $10.63 | $10.58 | 2.80 K | $171.51 M |
| 11/13/2025 | $10.77 | $10.71 (-0.56%) | $10.87 | $10.71 | 9.03 K | $173.29 M |
| 11/12/2025 | $10.69 | $10.84 (1.4%) | $10.92 | $10.69 | 2.60 K | $175.39 M |
| 11/11/2025 | $10.64 | $10.73 (0.85%) | $10.81 | $10.61 | 7.60 K | $173.61 M |
| 11/10/2025 | $10.63 | $10.65 (0.19%) | $10.78 | $10.45 | 124.80 K | $172.31 M |
| 11/07/2025 | $10.47 | $10.54 (0.67%) | $10.72 | $10.10 | 18.70 K | $170.53 M |
| 11/06/2025 | $10.68 | $10.57 (-1.03%) | $10.68 | $10.57 | 8.24 K | $171.02 M |
| 11/05/2025 | $10.85 | $10.85 (0%) | $10.90 | $10.80 | 6.91 K | $175.55 M |
| 11/04/2025 | $10.99 | $10.81 (-1.64%) | $10.99 | $10.76 | 9.84 K | $174.90 M |
| 11/03/2025 | $11.29 | $11.13 (-1.42%) | $11.33 | $11.12 | 7.03 K | $180.08 M |
| 10/31/2025 | $11.20 | $11.27 (0.63%) | $11.27 | $11.15 | 6.94 K | $182.35 M |
| 10/30/2025 | $11.10 | $11.26 (1.44%) | $11.52 | $11.10 | 19.10 K | $182.18 M |
| 10/29/2025 | $11.24 | $11.12 (-1.07%) | $11.25 | $11.10 | 10.31 K | $179.92 M |
| 10/28/2025 | $11.15 | $11.31 (1.43%) | $11.43 | $11.15 | 8.90 K | $182.99 M |
| 10/27/2025 | $11.18 | $11.24 (0.54%) | $11.25 | $11.18 | 8.61 K | $181.86 M |
| 10/24/2025 | $11.23 | $11.25 (0.18%) | $11.44 | $11.23 | 8.70 K | $182.02 M |
| 10/23/2025 | $11.10 | $11.23 (1.17%) | $11.23 | $11.06 | 67.04 K | $181.70 M |
| 10/22/2025 | $11.11 | $11.12 (0.09%) | $11.24 | $11.10 | 15.30 K | $179.92 M |
| 10/21/2025 | $11.16 | $11.21 (0.45%) | $11.21 | $11.16 | 10.03 K | $181.38 M |
| 10/20/2025 | $11.13 | $11.11 (-0.18%) | $11.27 | $11.11 | 2.00 K | $179.76 M |
| 10/17/2025 | $11.33 | $11.10 (-2.03%) | $11.35 | $11.10 | 7.63 K | $179.60 M |
| 10/16/2025 | $11.33 | $11.33 (0%) | $11.38 | $11.33 | 1.40 K | $183.32 M |
| 10/15/2025 | $11.28 | $11.29 (0.09%) | $11.48 | $11.28 | 8.70 K | $182.67 M |
| 10/14/2025 | $11.28 | $11.45 (1.51%) | $11.57 | $11.28 | 2.80 K | $185.26 M |
| 10/13/2025 | $11.52 | $11.39 (-1.13%) | $11.64 | $11.36 | 4.80 K | $184.29 M |
| 10/10/2025 | $11.83 | $11.41 (-3.55%) | $11.83 | $11.32 | 14.60 K | $184.61 M |
| 10/09/2025 | $11.73 | $11.71 (-0.17%) | $11.73 | $11.69 | 7.35 K | $189.47 M |
| 10/08/2025 | $11.75 | $11.80 (0.43%) | $11.80 | $11.67 | 3.60 K | $190.92 M |
| 10/07/2025 | $11.67 | $11.70 (0.26%) | $11.74 | $11.67 | 3.02 K | $189.30 M |
| 10/06/2025 | $11.83 | $11.78 (-0.42%) | $11.83 | $11.74 | 3.44 K | $190.60 M |
| 10/03/2025 | $11.80 | $11.76 (-0.34%) | $11.82 | $11.66 | 7.02 K | $190.27 M |
| 10/02/2025 | $11.80 | $11.78 (-0.17%) | $11.82 | $11.75 | 6.84 K | $190.60 M |
| 10/01/2025 | $11.58 | $11.79 (1.81%) | $11.90 | $11.58 | 4.24 K | $190.76 M |
| 09/30/2025 | $11.51 | $11.56 (0.43%) | $11.56 | $11.46 | 1.20 K | $187.04 M |
| 09/29/2025 | $11.31 | $11.42 (0.97%) | $11.42 | $11.31 | 14.90 K | $184.77 M |
| 09/26/2025 | $11.43 | $11.36 (-0.61%) | $11.65 | $11.36 | 7.50 K | $183.80 M |
| 09/25/2025 | $11.53 | $11.36 (-1.47%) | $11.53 | $11.36 | 6.20 K | $183.80 M |
| 09/24/2025 | $11.63 | $11.62 (-0.09%) | $11.63 | $11.62 | 9.64 K | $188.01 M |
| 09/23/2025 | $11.53 | $11.62 (0.78%) | $11.65 | $11.53 | 17.60 K | $188.01 M |
| 09/22/2025 | $11.62 | $11.58 (-0.34%) | $11.70 | $11.46 | 21.92 K | $187.36 M |
| 09/19/2025 | $11.64 | $11.59 (-0.43%) | $11.72 | $11.59 | 10.05 K | $187.52 M |
| 09/18/2025 | $11.56 | $11.71 (1.3%) | $11.71 | $11.56 | 700 | $189.47 M |
| 09/17/2025 | $11.59 | $11.54 (-0.43%) | $11.65 | $11.54 | 4.00 K | $186.71 M |
| 09/16/2025 | $11.60 | $11.66 (0.52%) | $11.66 | $11.59 | 13.44 K | $188.66 M |
| 09/15/2025 | $11.57 | $11.59 (0.17%) | $11.60 | $11.45 | 4.20 K | $187.52 M |
| 09/12/2025 | $11.40 | $11.50 (0.88%) | $11.55 | $11.40 | 5.74 K | $186.07 M |
| 09/11/2025 | $11.51 | $11.54 (0.26%) | $11.59 | $11.46 | 3.70 K | $186.71 M |
| 09/10/2025 | $11.50 | $11.45 (-0.43%) | $11.51 | $11.39 | 3.60 K | $185.26 M |
| 09/09/2025 | $11.57 | $11.51 (-0.52%) | $11.79 | $11.46 | 5.64 K | $186.23 M |
| 09/08/2025 | $11.48 | $11.57 (0.78%) | $11.57 | $11.30 | 3.00 K | $187.20 M |
| 09/05/2025 | $11.43 | $11.36 (-0.61%) | $11.43 | $11.28 | 8.10 K | $183.80 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.
