The New Germany Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.26	10.37	10.22	10.33	10.33	0.78%	54,457
Oct 15, 2026	10.23	10.40	10.14	10.25	10.25	0.99%	19,896
Oct 14, 2026	10.16	10.39	10.15	10.15	10.15	-1.07%	5,712
Oct 13, 2026	10.30	10.30	10.24	10.26	10.26	-0.19%	26,495
Oct 12, 2026	10.33	10.40	10.26	10.28	10.28	-0.29%	9,396
Oct 9, 2026	10.25	10.35	10.25	10.31	10.31	0.49%	4,949
Oct 8, 2026	10.22	10.27	10.22	10.26	10.26	-0.73%	21,783
Oct 7, 2026	10.33	10.55	10.33	10.34	10.34	-0.72%	47,407
Oct 6, 2026	10.47	10.50	10.41	10.41	10.41	-0.76%	17,180
Oct 5, 2026	10.55	10.62	10.48	10.49	10.49	-0.57%	35,880
Oct 2, 2026	10.70	10.79	10.55	10.55	10.55	-1.22%	2,303
Oct 1, 2026	10.94	10.94	10.58	10.68	10.68	0.38%	21,818
Sep 30, 2026	10.60	10.97	10.58	10.64	10.64	0.28%	30,363
Sep 29, 2026	10.70	10.82	10.59	10.61	10.61	-1.03%	20,060
Sep 28, 2026	10.72	10.92	10.67	10.72	10.72	-0.28%	15,761
Sep 25, 2026	10.75	10.80	10.60	10.75	10.75	-0.56%	20,637
Sep 24, 2026	10.86	10.90	10.74	10.81	10.81	-0.18%	12,736
Sep 23, 2026	11.00	11.00	10.78	10.83	10.83	-1.37%	16,113
Sep 22, 2026	10.93	11.03	10.91	10.98	10.98	-0.18%	28,095
Sep 21, 2026	11.04	11.09	10.88	11.00	11.00	1.10%	23,048
Sep 18, 2026	11.00	11.00	10.79	10.88	10.88	-2.07%	52,849
Sep 17, 2026	11.09	11.20	11.02	11.11	11.11	1.00%	17,894
Sep 16, 2026	11.20	11.20	10.78	11.00	11.00	1.95%	47,253
Sep 15, 2026	11.03	11.34	10.75	10.79	10.79	-4.09%	51,559
Sep 14, 2026	11.24	11.39	11.19	11.25	11.25	-0.15%	46,789
Sep 11, 2026	11.45	11.58	11.27	11.27	11.27	-1.09%	14,279
Sep 10, 2026	11.42	11.53	11.32	11.39	11.39	-1.39%	18,694
Sep 9, 2026	11.64	11.66	11.33	11.55	11.55	2.30%	39,511
Sep 8, 2026	11.58	11.70	11.29	11.29	11.29	-1.83%	12,743
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