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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.96	39.78	39.78	40.47	39.74	29,416
November 06, 2025	40.28	39.91	39.91	40.66	39.6	48,993
November 05, 2025	39.69	39.9	39.9	39.96	39.57	20,889
November 04, 2025	39.41	39.75	39.75	39.75	39.28	6,383
November 03, 2025	39.67	39.52	39.52	39.81	39.5	35,594
October 31, 2025	39.84	39.58	39.58	39.84	39.54	18,063
October 30, 2025	39.76	39.78	39.78	39.83	39.58	21,270
October 29, 2025	39.72	39.84	39.84	39.96	39.64	43,660
October 28, 2025	39.38	39.59	39.59	39.64	39.28	13,088
October 27, 2025	39.18	39.29	39.29	39.37	39.13	44,646
October 24, 2025	39.07	39.2	39.2	39.67	38.87	14,134
October 23, 2025	38.98	39	39	39.05	38.74	62,337
October 22, 2025	39.07	38.93	38.93	39.1	38.86	34,808
October 21, 2025	38.86	38.8	38.8	38.9	38.76	64,459
October 20, 2025	38.74	38.8	38.8	38.84	38.6	19,102
October 17, 2025	38.44	38.62	38.62	38.71	38.31	23,754
October 16, 2025	38.73	38.79	38.79	38.83	38.59	14,883
October 15, 2025	38.92	38.7	38.7	38.98	38.7	13,287
October 14, 2025	38.49	38.67	38.67	38.74	37.92	39,581
October 13, 2025	38.6	38.55	38.55	38.72	38.43	57,039
October 10, 2025	38.91	38.5	38.5	39.51	37.95	99,147
October 09, 2025	38.97	38.94	38.94	39.08	38.92	58,773
October 08, 2025	38.98	39.01	39.01	39.17	38.57	22,774
October 07, 2025	39.07	38.99	38.99	39.19	38.96	26,884
October 06, 2025	39.33	39.13	39.13	39.33	38.63	35,534
October 03, 2025	39.26	39.3	39.3	39.4	38.6	42,523
October 02, 2025	39.29	39.1	39.1	39.31	39.08	17,697
October 01, 2025	38.64	39.13	39.13	39.16	38.64	44,037
September 30, 2025	38.42	38.51	38.51	38.54	38.31	21,935
September 29, 2025	38.59	38.5	38.5	38.65	38.43	30,519
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

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