The New Germany Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.98	11.98	11.89	11.93	11.93	1.10%	15,772
Jun 17, 2026	11.83	12.00	11.60	11.80	11.80	-0.17%	31,089
Jun 16, 2026	11.75	11.95	11.57	11.82	11.82	1.46%	95,522
Jun 15, 2026	11.89	11.89	11.30	11.65	11.65	0.52%	129,188
Jun 12, 2026	11.33	11.60	11.15	11.59	11.59	0.78%	24,439
Jun 11, 2026	11.56	11.65	11.36	11.50	11.50	0.09%	21,510
Jun 10, 2026	11.50	11.57	11.32	11.49	11.49	-1.63%	15,776
Jun 9, 2026	11.74	12.00	11.47	11.68	11.68	-0.93%	63,467
Jun 8, 2026	12.07	12.24	11.61	11.79	11.79	-0.67%	116,648
Jun 5, 2026	11.91	11.95	11.85	11.87	11.87	-1.74%	6,947
Jun 4, 2026	12.18	12.21	11.90	12.08	12.08	0.33%	90,184
Jun 3, 2026	12.04	12.19	11.94	12.04	12.04	-0.17%	7,326
Jun 2, 2026	12.01	12.14	11.84	12.06	12.06	-0.74%	77,139
Jun 1, 2026	12.22	12.35	12.05	12.15	12.15	-0.49%	13,911
May 29, 2026	12.17	12.24	12.13	12.21	12.21	0.58%	10,473
May 28, 2026	12.03	12.21	11.95	12.14	12.14	1.51%	32,449
May 27, 2026	11.88	12.07	11.79	11.96	11.96	0.67%	328,296
May 26, 2026	12.02	12.25	11.66	11.88	11.88	2.18%	30,033
May 22, 2026	11.75	11.86	11.63	11.78	11.63	-0.51%	25,559
May 21, 2026	11.68	11.94	11.63	11.84	11.69	0.59%	33,650
May 20, 2026	11.77	11.90	11.63	11.77	11.62	0.43%	21,806
May 19, 2026	11.60	11.79	11.41	11.72	11.57	-1.10%	45,135
May 18, 2026	12.00	12.00	11.36	11.85	11.70	0.25%	95,690
May 15, 2026	11.84	11.84	11.65	11.82	11.67	-1.25%	16,679
May 14, 2026	11.86	11.97	11.84	11.97	11.81	1.27%	58,937
May 13, 2026	11.69	11.82	11.63	11.82	11.67	0.85%	151,137
May 12, 2026	11.80	11.80	11.60	11.72	11.57	-2.17%	74,609
May 11, 2026	11.82	12.02	11.80	11.98	11.82	-0.99%	29,618
May 8, 2026	12.21	12.43	11.98	12.10	11.94	0.41%	35,490
May 7, 2026	12.01	12.27	11.85	12.05	11.89	-	63,767
May 6, 2026	11.90	12.18	11.90	12.05	11.89	2.38%	25,220
May 5, 2026	11.47	11.79	11.47	11.77	11.62	2.79%	21,278
May 4, 2026	11.50	11.60	11.40	11.45	11.30	-1.38%	36,685
May 1, 2026	11.65	11.77	11.55	11.61	11.46	-0.85%	18,791
Apr 30, 2026	11.63	11.81	11.50	11.71	11.56	2.90%	51,999
Apr 29, 2026	11.23	11.50	11.16	11.38	11.23	1.07%	51,844
Apr 28, 2026	11.53	11.63	11.21	11.26	11.11	-2.60%	31,571
Apr 27, 2026	11.52	11.75	11.52	11.56	11.41	-0.86%	10,554
Apr 24, 2026	11.82	11.97	11.61	11.66	11.51	0.17%	86,986
Apr 23, 2026	11.64	11.64	11.61	11.64	11.49	-1.77%	2,828
Apr 22, 2026	11.86	11.99	11.80	11.85	11.70	-0.08%	21,179
Apr 21, 2026	11.95	12.08	11.82	11.86	11.70	-1.58%	66,038
Apr 20, 2026	11.97	12.22	11.85	12.05	11.89	0.25%	21,104
Apr 17, 2026	11.90	12.32	11.90	12.02	11.86	2.82%	44,319
Apr 16, 2026	11.72	11.84	11.54	11.69	11.54	0.43%	90,193
Apr 15, 2026	11.62	11.88	11.61	11.64	11.49	1.22%	29,119
Apr 14, 2026	11.29	11.68	11.29	11.50	11.35	1.32%	25,171
Apr 13, 2026	11.35	11.44	11.07	11.35	11.20	0.27%	35,024
Apr 10, 2026	11.13	11.46	11.07	11.32	11.17	1.43%	62,622
Apr 9, 2026	11.16	11.37	11.06	11.16	11.01	0.54%	202,268