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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	40.42	40.65	40.65	41.17	40.09	14,239
November 24, 2025	40.63	40.47	40.47	40.64	40.42	66,911
November 21, 2025	40.08	40.34	40.34	40.37	39.56	25,915
November 20, 2025	40.35	40.28	40.28	40.49	40.28	24,695
November 19, 2025	40.37	40.21	40.21	41.1	40.16	22,084
November 18, 2025	40.27	40.28	40.28	41.03	40.11	38,601
November 17, 2025	40.88	40.72	40.72	41.68	40.53	28,558
November 14, 2025	41.27	40.94	40.94	41.91	40.76	41,415
November 13, 2025	41.46	41.38	41.38	41.54	41.31	32,817
November 12, 2025	41.13	41.37	41.37	41.81	40.72	80,093
November 11, 2025	40.45	40.81	40.81	40.84	40.36	68,534
November 10, 2025	40.06	40.15	40.15	40.56	39.58	49,904
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

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