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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.42	54.54	54.54	54.6	54.32	11,455
December 03, 2025	54.25	54.32	54.32	54.47	54.15	10,527
December 02, 2025	54.32	54.41	54.41	54.59	54.3	13,385
December 01, 2025	54.22	54.41	54.41	55.06	54.02	3,940
November 28, 2025	55.28	54.3	54.3	55.28	54	8,199
November 27, 2025	54.23	54.18	54.18	54.26	53.91	35,703
November 26, 2025	53.9	54.21	54.21	54.21	53.7	1,066
November 25, 2025	53.01	53.6	53.6	53.67	52.88	14,181
November 24, 2025	53.18	53.02	53.02	54.12	52.9	43,576
November 21, 2025	52.35	52.8	52.8	53.27	52.23	46,419
November 20, 2025	52.88	52.7	52.7	53.01	52.65	7,433
November 19, 2025	52.93	52.59	52.59	53	52.59	6,551
November 18, 2025	52.92	52.92	52.92	53.15	52.78	30,508
November 17, 2025	54.32	53.57	53.57	54.32	53.5	1,904
November 14, 2025	54.2	53.88	53.88	54.2	53.6	14,201
November 13, 2025	54.52	54.62	54.62	54.63	54.42	17,442
November 12, 2025	54.07	54.32	54.32	54.45	52.74	36,929
November 11, 2025	53.24	53.77	53.77	53.8	53.22	23,700
November 10, 2025	52.72	52.84	52.84	53.03	52.39	9,655
November 07, 2025	52.48	52.37	52.37	52.51	52.18	15,238
November 06, 2025	52.49	52.29	52.29	52.5	52.1	29,410
November 05, 2025	51.68	52.05	52.05	52.1	51.55	3,034
November 04, 2025	51.73	51.86	51.86	51.86	51.38	3,930
November 03, 2025	52.06	51.93	51.93	52.49	51.51	6,700
October 31, 2025	51.97	52.03	52.03	52.34	51.87	6,890
October 30, 2025	52.5	52.31	52.31	52.68	52.13	1,264
October 29, 2025	52.58	52.74	52.74	52.75	52.45	13,013
October 28, 2025	52.66	52.61	52.61	52.66	52.3	19,563
October 27, 2025	52.3	52.37	52.37	52.37	52.19	5,284
October 24, 2025	52.06	52.12	52.12	52.15	51.76	3,388
October 23, 2025	52.1	51.93	51.93	52.1	51.91	3,697
October 22, 2025	52.09	52.02	52.02	52.12	51.8	5,531
October 21, 2025	52.02	51.98	51.98	52.52	51.86	22,047
October 20, 2025	52.11	52.09	52.09	52.12	51.8	3,347
October 17, 2025	51.67	51.77	51.77	51.9	51.5	7,728
October 16, 2025	51.98	52.1	52.1	52.18	51.82	29,721
October 15, 2025	52.05	51.82	51.82	52.05	51.75	17,581
October 14, 2025	51.14	51.44	51.44	51.47	50.94	6,735
October 13, 2025	51.52	51.41	51.41	51.65	51.06	18,197
October 10, 2025	51.79	51.53	51.53	51.84	51.48	21,598
October 09, 2025	52.1	51.82	51.82	52.76	51.82	21,798
October 08, 2025	52.21	52.29	52.29	52.43	52.15	15,593
October 07, 2025	52.5	52.42	52.42	52.55	52.34	4,763
October 06, 2025	54.02	52.72	52.72	54.02	52.15	12,328
October 03, 2025	52.86	52.98	52.98	53.48	52.63	10,551
October 02, 2025	52.83	52.46	52.46	54.17	52.46	16,188
October 01, 2025	52.04	52.73	52.73	52.77	52.04	31,238
September 30, 2025	51.62	51.78	51.78	51.79	51.53	5,747
September 29, 2025	51.91	51.69	51.69	51.91	51.65	26,146
September 26, 2025	51.29	51.69	51.69	51.69	51.29	13,821
September 25, 2025	51.49	51.09	51.09	51.5	51.09	45,309
September 24, 2025	51.69	51.58	51.58	51.7	51.45	16,803
September 23, 2025	51.72	51.79	51.79	51.94	51.66	17,628
September 22, 2025	51.5	51.6	51.6	51.6	51.33	7,782
September 19, 2025	51.52	51.53	51.53	51.73	51.48	5,619
September 18, 2025	51.78	51.61	51.61	51.9	50.29	15,410
September 17, 2025	51.99	51.92	51.92	51.99	51.7	5,237
September 16, 2025	52.18	51.83	51.83	52.18	51.83	13,363
September 15, 2025	51.97	52.03	52.03	52.47	51.93	14,972
September 12, 2025	52.01	51.82	51.82	52.34	51.72	16,967

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