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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	36.6	36.52	36.52	36.67	36.49	4,538
July 02, 2025	36.45	36.55	36.55	36.59	36.27	21,280
July 01, 2025	36.11	36.19	36.19	36.2	35.88	11,292
June 30, 2025	36.13	36.04	36.04	36.2	35.91	5,812
June 27, 2025	35.91	36.04	36.04	36.06	35.73	11,333
June 26, 2025	35.73	35.66	35.66	35.78	35.6	12,767
June 25, 2025	35.92	35.73	35.73	35.99	35.65	7,322
June 24, 2025	35.98	35.92	35.92	35.99	35.83	12,391
June 23, 2025	35.8	35.74	35.74	35.93	35.56	11,134
June 20, 2025	35.88	35.81	35.81	36.85	35.71	7,209
June 19, 2025	35.99	35.73	35.73	36.48	35.07	18,926
June 18, 2025	36.14	36.01	36.01	36.2	35.93	10,113
June 17, 2025	36.05	36.01	36.01	36.09	35.9	5,075
June 16, 2025	36.09	36.16	36.16	36.64	35.49	18,529
June 13, 2025	36.1	35.99	35.99	36.14	35.95	14,592
June 12, 2025	36.1	36.25	36.25	36.32	36.01	36,447
June 11, 2025	36.46	36.21	36.21	36.46	36.21	15,380
June 10, 2025	36.26	36.32	36.32	36.32	36.12	32,648
June 09, 2025	35.85	36.04	36.04	36.17	35.85	12,555
June 06, 2025	35.82	36.02	36.02	36.29	35.82	28,336
June 05, 2025	35.83	35.89	35.89	36.68	35.69	10,608
June 04, 2025	36.66	35.8	35.8	36.66	35.75	20,074
June 03, 2025	37.1	36.53	35.78	37.1	36.23	6,629
June 02, 2025	36.47	36.55	35.79	36.62	36.37	14,194
May 30, 2025	36.6	36.57	35.81	36.7	36.46	17,160
May 29, 2025	36.64	36.51	35.75	36.67	36.4	10,238
May 28, 2025	36.56	36.43	35.67	37.12	35.92	8,991
May 27, 2025	36.8	36.53	36.53	36.8	36.23	9,448
May 23, 2025	36.75	36.26	36.26	36.75	35.73	18,958

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