VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (TDGB.L) LSE

45.57

-0.12(-0.26%)

Updated at February 20 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.57	45.57	45.57	46.57	45.52	73,393
February 19, 2026	45.65	45.69	45.69	45.98	45.51	58,288
February 18, 2026	45.39	45.25	45.25	45.57	45.25	41,867
February 17, 2026	45.29	45.29	45.29	45.53	45.15	34,435
February 16, 2026	44.91	45.09	45.09	45.9	44.91	50,170
February 13, 2026	45.1	45.11	45.11	45.23	44.74	84,422
February 12, 2026	45.48	45.27	45.27	45.52	45.21	71,233
February 11, 2026	44.99	45.31	45.31	45.34	44.9	48,691
February 10, 2026	44.8	44.76	44.76	44.86	44.64	80,779
February 09, 2026	45.64	44.68	44.68	45.64	44.15	74,922
February 06, 2026	44.34	44.52	44.52	44.64	44.19	49,305
February 05, 2026	44.4	44.19	44.19	44.49	44.16	75,857
February 04, 2026	43.72	44.41	44.41	44.54	43.62	133,939
February 03, 2026	43.36	43.65	43.65	43.66	43.23	84,284
February 02, 2026	43.04	43.42	43.42	43.47	42.96	85,832
January 30, 2026	42.65	43.02	43.02	43.12	42.49	130,504
January 29, 2026	42.46	42.64	42.64	42.81	42.36	41,663
January 28, 2026	42.42	42.37	42.37	42.45	42.23	55,483
January 27, 2026	42.43	42.57	42.57	42.59	42.31	47,207
January 26, 2026	42.4	42.32	42.32	42.48	42.29	94,175
January 23, 2026	42.54	42.31	42.31	42.78	42.28	59,812
January 22, 2026	42.64	42.53	42.53	42.7	42.47	95,386
January 21, 2026	42.22	42.23	42.23	42.33	42.14	55,977
January 20, 2026	42.15	42.33	42.33	42.33	42.06	78,449
January 19, 2026	42.46	42.33	42.33	42.55	42.27	77,081
January 16, 2026	42.71	42.64	42.64	42.73	42.56	65,896
January 15, 2026	42.54	42.55	42.55	42.63	42.41	61,436
January 14, 2026	42.09	42.49	42.49	42.5	42.02	26,698
January 13, 2026	42.15	42.12	42.12	42.2	42.04	69,662
January 12, 2026	42.19	42.12	42.12	42.32	42	80,066
January 09, 2026	42.01	42.17	42.17	42.21	41.93	93,987
January 08, 2026	41.73	41.91	41.91	41.92	41.67	16,257
January 07, 2026	41.96	41.76	41.76	41.96	41.58	61,972
January 06, 2026	42.04	42.07	42.07	42.23	41.27	45,949
January 05, 2026	42.29	41.95	41.95	43.1	41.74	80,138
January 02, 2026	41.92	42.01	42.01	42.23	41.8	70,244
December 31, 2025	41.9	41.92	41.92	41.97	41.84	31,400
December 30, 2025	41.73	41.93	41.93	42.02	41.66	59,305
December 29, 2025	41.95	41.74	41.74	41.95	41.65	41,428
December 24, 2025	41.67	41.65	41.65	41.73	41.52	11,628
December 23, 2025	41.55	41.74	41.74	41.8	41.55	55,432
December 22, 2025	41.59	41.62	41.62	41.76	41.45	71,606
December 19, 2025	41.58	41.79	41.79	41.83	41.42	48,845
December 18, 2025	41.47	41.54	41.54	42.1	41.29	43,367
December 17, 2025	41.6	41.39	41.39	41.67	41.36	48,892
December 16, 2025	42.35	41.3	41.3	42.35	41.28	54,738
December 15, 2025	41.47	41.63	41.63	41.68	41.46	46,084
December 12, 2025	41.53	41.41	41.41	41.6	41.37	90,948
December 11, 2025	41.05	41.31	41.31	41.33	40.93	54,248
December 10, 2025	40.92	40.98	40.98	41.05	40.85	145,086
December 09, 2025	40.95	40.97	40.97	41.77	40.8	57,290
December 08, 2025	40.86	40.84	40.84	40.94	40.8	56,940
December 05, 2025	40.88	40.85	40.85	40.97	40.8	16,676
December 04, 2025	40.82	40.83	40.83	40.88	40.7	25,275
December 03, 2025	40.99	40.68	40.68	41.67	40.66	24,715
December 02, 2025	41.08	41.23	41.23	41.38	41.07	29,380
December 01, 2025	41.15	41.14	41.14	41.19	40.96	31,303
November 28, 2025	41.95	40.99	40.99	41.95	40.55	33,008
November 27, 2025	40.89	40.87	40.87	40.97	40.83	21,649
November 26, 2025	40.95	40.94	40.94	40.99	40.69	40,114