VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF - VDIV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.57	44.5	44.5	44.64	44.42	140,095
August 15, 2025	44.75	44.62	44.62	44.78	44.55	238,797
August 14, 2025	44.26	44.48	44.48	44.5	44.24	163,902
August 13, 2025	43.95	44.18	44.18	44.21	43.93	127,597
August 12, 2025	43.91	43.94	43.94	44	43.87	186,999
August 11, 2025	43.85	43.79	43.79	43.85	43.7	156,123
August 08, 2025	43.48	43.61	43.61	43.68	43.47	59,201
August 07, 2025	43.14	43.35	43.35	43.45	43.13	156,502
August 06, 2025	43.24	43.13	43.13	43.31	43.1	120,218
August 05, 2025	43.05	43	43	43.17	42.93	186,680
August 04, 2025	42.56	42.91	42.91	42.91	42.56	122,263
August 01, 2025	42.8	42.33	42.33	42.84	42.2	147,578
July 31, 2025	43.37	43.2	43.2	43.45	43.14	135,140
July 30, 2025	43.36	43.44	43.44	43.55	43.3	93,688
July 29, 2025	43.37	43.47	43.47	43.6	43.34	143,674
July 28, 2025	43.53	43.22	43.22	43.55	43.15	210,436
July 25, 2025	43.15	43.2	43.2	43.26	43.08	126,996
July 24, 2025	43.45	43.3	43.3	43.54	43.25	164,224
July 23, 2025	43.07	43.23	43.23	43.3	43.06	121,993
July 22, 2025	42.52	42.6	42.6	42.66	42.44	56,227
July 21, 2025	42.52	42.57	42.57	42.58	42.4	113,045
July 18, 2025	42.61	42.47	42.47	42.64	42.46	97,493
July 17, 2025	42.41	42.48	42.48	42.52	42.33	109,857
July 16, 2025	42.31	42.11	42.11	42.49	42.11	96,996
July 15, 2025	42.65	42.33	42.33	42.66	42.33	164,361
July 14, 2025	42.5	42.61	42.61	42.64	42.46	62,621
July 11, 2025	42.87	42.56	42.56	42.88	42.5	68,764
July 10, 2025	42.93	42.99	42.99	43	42.8	119,457
July 09, 2025	42.53	42.81	42.81	42.87	42.5	63,321
July 08, 2025	42.24	42.45	42.45	42.48	42.12	51,196
July 07, 2025	42.19	42.2	42.2	42.32	42.14	97,176
July 04, 2025	42.29	42.19	42.19	42.33	42.08	108,070
July 03, 2025	42.32	42.42	42.42	42.47	42.26	72,874
July 02, 2025	42.36	42.34	42.34	42.46	42.16	78,387
July 01, 2025	42.14	42.12	42.12	42.16	41.8	123,014
June 30, 2025	42.17	42.03	42.03	42.23	41.97	95,327
June 27, 2025	42.05	42.21	42.21	42.21	41.98	65,610
June 26, 2025	41.95	41.84	41.84	41.96	41.78	74,352
June 25, 2025	42.19	41.88	41.88	42.19	41.76	103,792
June 24, 2025	42.11	42.1	42.1	42.16	41.98	109,847
June 23, 2025	41.89	41.78	41.78	41.94	41.64	50,612
June 20, 2025	41.85	42.02	42.02	42.1	41.8	29,529
June 19, 2025	42.01	41.8	41.8	42.06	41.8	51,682
June 18, 2025	42.2	42.09	42.09	42.24	42.02	39,634
June 17, 2025	42.24	42.21	42.21	42.29	42.14	41,495
June 16, 2025	42.43	42.53	42.53	42.55	42.4	51,648
June 13, 2025	42.23	42.23	42.23	42.5	42.19	106,179
June 12, 2025	42.53	42.45	42.45	42.62	42.25	55,861
June 11, 2025	43	42.7	42.7	43	42.7	74,659
June 10, 2025	42.87	42.85	42.85	42.91	42.72	61,703
June 09, 2025	42.76	42.8	42.8	42.83	42.67	45,475
June 06, 2025	42.52	42.85	42.85	42.86	42.48	36,546
June 05, 2025	42.55	42.6	42.6	42.61	42.24	116,423
June 04, 2025	42.58	42.56	42.56	42.76	42.5	144,997
June 03, 2025	43.37	43.45	43.45	43.45	43.13	178,091
June 02, 2025	43.44	43.41	43.41	43.44	43.1	134,400
May 30, 2025	43.53	43.53	43.53	43.61	43.3	97,958
May 29, 2025	43.72	43.31	43.31	43.72	43.3	65,136
May 28, 2025	43.58	43.4	43.4	43.61	43.38	137,691
May 27, 2025	43.61	43.58	43.58	43.62	43.43	66,042

VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (VDIV.DE) XETRA