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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	36.97	36.51	36.51	36.97	35.58	5,972
May 21, 2025	36.92	36.91	36.91	37.2	36.66	11,068
May 20, 2025	36.81	36.99	36.99	37.03	36.68	26,189
May 19, 2025	36.54	36.63	36.63	36.7	36.37	14,930
May 16, 2025	36.22	36.58	36.58	37.44	36.22	12,872
May 15, 2025	36.21	36.4	36.4	36.44	35.9	8,220
May 14, 2025	36.3	36.24	36.24	36.34	36.15	10,950
May 13, 2025	36.44	36.32	36.32	36.49	36.28	11,943
May 12, 2025	36.51	36.38	36.38	36.66	36.16	13,723
May 09, 2025	36.16	36.1	36.1	36.17	36.07	13,676
May 08, 2025	36.02	35.97	35.97	36.1	35.81	8,790
May 07, 2025	35.98	35.96	35.96	36.1	35.87	31,191
May 06, 2025	36.52	36.02	36.02	36.52	35.86	103,937
May 02, 2025	36.02	36.12	36.12	36.2	35.88	13,761
May 01, 2025	35.83	35.88	35.88	36.09	35.67	49,362
April 30, 2025	35.95	35.57	35.57	36.48	35.35	13,121
April 29, 2025	35.62	35.7	35.7	35.71	35.46	6,149
April 28, 2025	35.47	35.35	35.35	36.35	35.26	12,972
April 25, 2025	35.48	35.31	35.31	35.5	35.22	7,524
April 24, 2025	35.18	35.24	35.24	35.42	34.98	6,037
April 23, 2025	35.37	35.17	35.17	35.42	35.09	11,748

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