VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF - TDGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.38	38.52	38.52	38.62	38.35	8,216
September 25, 2025	38.24	38.28	38.28	38.42	37.87	17,092
September 24, 2025	38.29	38.34	38.34	38.41	38.21	37,175
September 23, 2025	38.26	38.33	38.33	38.46	38.22	27,099
September 22, 2025	38.2	38.22	38.22	38.23	38.07	17,313
September 19, 2025	38.09	38.24	38.24	38.35	38.07	58,730
September 18, 2025	38.06	38.06	38.06	38.21	37.71	44,350
September 17, 2025	38.1	37.98	37.98	38.1	37.89	37,150
September 16, 2025	38.25	37.99	37.99	38.27	37.98	39,735
September 15, 2025	38.3	38.24	38.24	38.33	38.2	56,037
September 12, 2025	38.4	38.22	38.22	38.4	38.21	31,022
September 11, 2025	38.22	38.29	38.29	38.36	38.14	18,842
September 10, 2025	38.1	38.11	38.11	38.17	38.01	30,474
September 09, 2025	38.08	38.14	38.14	38.14	37.95	14,759
September 08, 2025	38.12	38.05	38.05	38.17	37.9	83,893
September 05, 2025	38.22	37.97	37.97	38.29	37.91	111,215
September 04, 2025	37.97	38.11	38.12	38.13	37.89	75,451
September 03, 2025	38.01	37.91	37.91	38.31	37.85	51,514
September 02, 2025	38.31	38.27	37.95	38.45	38.24	28,705
September 01, 2025	38.4	38.24	38.24	38.41	38.2	86,521
August 29, 2025	38.3	38.25	38.25	38.42	38.2	39,559
August 28, 2025	38.47	38.3	38.3	38.54	38.27	40,536
August 27, 2025	38.45	38.33	38.33	38.63	38.24	29,884
August 26, 2025	38.49	38.41	38.41	38.58	38.13	59,160
August 22, 2025	39.06	39.1	39.1	39.31	39.04	61,462
August 21, 2025	38.97	39.1	39.1	39.1	38.82	92,135
August 20, 2025	38.65	39.02	39.02	39.06	38.65	48,367
August 19, 2025	38.47	38.76	38.76	38.78	38.35	52,231
August 18, 2025	37.76	38.4	38.4	39.24	37.76	20,706
August 15, 2025	38.51	38.5	38.5	38.57	38.46	52,310
August 14, 2025	38.1	38.26	38.26	38.26	38.08	19,924
August 13, 2025	38.01	38.16	38.16	38.17	37.94	10,463
August 12, 2025	38.78	37.98	37.98	38.78	37.53	28,429
August 11, 2025	38.81	37.89	37.89	38.81	37.6	21,749
August 08, 2025	37.71	37.84	37.84	37.87	37.67	16,156
August 07, 2025	37.66	37.58	37.58	37.95	37.52	22,820
August 06, 2025	37.66	37.65	37.65	37.78	37.56	25,369
August 05, 2025	37.49	37.44	37.44	37.52	37.29	20,096
August 04, 2025	37.15	37.37	37.37	37.96	36.88	24,285
August 01, 2025	37.14	36.88	36.88	37.17	36.81	20,269
July 31, 2025	37.45	37.3	37.3	37.57	36.37	9,853
July 30, 2025	37.49	37.53	37.53	37.6	37.39	17,923
July 29, 2025	37.55	37.61	37.61	37.81	37.51	19,278
July 28, 2025	37.94	37.44	37.44	38.1	37.41	70,869
July 25, 2025	37.62	37.74	37.74	37.78	37.54	9,393
July 24, 2025	37.67	37.67	37.67	37.83	37.56	23,354
July 23, 2025	37.33	37.39	37.39	37.52	37.29	19,886
July 22, 2025	36.91	37	37	37.04	36.85	8,318
July 21, 2025	36.75	36.92	36.92	37.42	36.69	17,708
July 18, 2025	36.93	36.82	36.82	36.93	36.77	55,076
July 17, 2025	36.75	36.74	36.74	37.08	36.45	10,605
July 16, 2025	36.66	36.67	36.67	36.81	36.61	8,206
July 15, 2025	37.05	36.7	36.7	37.15	36.67	13,256
July 14, 2025	36.85	37.03	37.03	37.08	36.46	18,087
July 11, 2025	37.02	36.87	36.87	37.02	36.77	13,378
July 10, 2025	37.02	37.01	37.01	37.19	36.6	12,591
July 09, 2025	36.78	36.88	36.88	36.93	36.65	14,742
July 08, 2025	36.33	36.59	36.59	36.66	36.33	2,895
July 07, 2025	36.43	36.28	36.28	36.47	36.28	18,046
July 04, 2025	36.47	36.45	36.45	36.47	36.28	6,872

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