The New Germany Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.50	11.65	11.48	11.50	11.50	-0.52%	8,163
Sep 3, 2026	11.55	11.88	11.46	11.56	11.56	0.96%	15,649
Sep 2, 2026	11.40	11.71	11.38	11.45	11.45	0.44%	19,352
Sep 1, 2026	11.49	11.76	11.39	11.40	11.40	-1.99%	40,612
Aug 31, 2026	11.79	11.79	11.59	11.63	11.63	-1.10%	8,071
Aug 28, 2026	11.77	11.78	11.76	11.76	11.76	0.43%	3,544
Aug 27, 2026	11.66	11.71	11.50	11.71	11.71	1.74%	19,488
Aug 26, 2026	11.42	11.73	11.41	11.51	11.51	0.52%	35,439
Aug 25, 2026	11.37	11.57	11.27	11.45	11.45	1.24%	37,344
Aug 24, 2026	11.41	11.56	11.22	11.31	11.31	-1.14%	18,755
Aug 21, 2026	11.36	11.53	11.24	11.44	11.44	1.15%	18,587
Aug 20, 2026	11.20	11.40	11.13	11.31	11.31	-0.79%	32,947
Aug 19, 2026	11.47	11.65	11.33	11.40	11.40	-0.78%	50,299
Aug 18, 2026	11.63	11.71	11.48	11.49	11.49	-1.12%	22,009
Aug 17, 2026	11.69	11.69	11.59	11.62	11.62	-0.03%	17,028
Aug 14, 2026	11.57	11.70	11.54	11.62	11.62	0.21%	29,223
Aug 13, 2026	11.70	11.71	11.36	11.60	11.60	-0.09%	21,300
Aug 12, 2026	11.56	11.65	11.42	11.61	11.61	0.43%	8,001
Aug 11, 2026	11.54	11.65	11.42	11.56	11.56	0.87%	24,897
Aug 10, 2026	11.49	11.57	11.39	11.46	11.46	-0.87%	15,670
Aug 7, 2026	11.64	11.64	11.41	11.56	11.56	-	16,931
Aug 6, 2026	11.34	11.62	11.34	11.56	11.56	1.31%	19,272
Aug 5, 2026	11.55	11.64	11.30	11.41	11.41	-1.38%	25,095
Aug 4, 2026	11.56	11.75	11.38	11.57	11.57	1.14%	32,048
Aug 3, 2026	11.21	11.58	11.16	11.44	11.44	2.14%	28,934
Jul 31, 2026	11.09	11.35	11.07	11.20	11.20	-1.06%	35,524
Jul 30, 2026	11.22	11.35	11.13	11.32	11.32	0.94%	11,707
Jul 29, 2026	11.28	11.39	11.12	11.22	11.22	-0.84%	17,910
Jul 28, 2026	11.13	11.34	11.13	11.31	11.31	0.27%	17,579
Jul 27, 2026	11.41	11.58	11.15	11.28	11.28	-0.44%	20,022
Jul 24, 2026	11.21	11.38	11.16	11.33	11.33	1.16%	16,361
Jul 23, 2026	11.18	11.31	11.10	11.20	11.20	-1.06%	15,174
Jul 22, 2026	11.17	11.34	11.17	11.32	11.32	0.53%	27,715
Jul 21, 2026	11.25	11.32	11.18	11.26	11.26	0.18%	70,904
Jul 20, 2026	11.26	11.55	11.18	11.24	11.24	0.18%	71,249
Jul 17, 2026	11.25	11.55	11.16	11.22	11.22	-2.09%	59,872
Jul 16, 2026	11.47	11.47	11.39	11.46	11.46	-1.12%	3,962
Jul 15, 2026	11.60	11.76	11.39	11.59	11.59	0.70%	22,260
Jul 14, 2026	11.56	11.56	11.35	11.51	11.51	1.59%	25,058
Jul 13, 2026	11.47	11.51	11.30	11.33	11.33	-1.22%	7,862
Jul 10, 2026	11.47	11.60	11.33	11.47	11.47	0.17%	15,434
Jul 9, 2026	11.35	11.49	11.30	11.45	11.45	-0.09%	11,760
Jul 8, 2026	11.73	11.73	11.26	11.46	11.46	-2.39%	17,403
Jul 7, 2026	11.80	11.96	11.71	11.74	11.74	-0.34%	13,438
Jul 6, 2026	11.63	11.78	11.46	11.78	11.78	1.82%	52,705
Jul 2, 2026	11.59	11.75	11.42	11.57	11.57	1.05%	35,380
Jul 1, 2026	11.41	11.58	11.30	11.45	11.45	-0.09%	25,592
Jun 30, 2026	11.37	11.78	11.36	11.46	11.46	-0.18%	26,976
Jun 29, 2026	11.50	11.74	11.48	11.48	11.48	-0.17%	18,418
Jun 26, 2026	11.65	11.65	11.25	11.50	11.50	-1.29%	18,163