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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.34	52.39	52.39	52.54	52.13	177,454
February 19, 2026	52.27	52.31	52.31	52.57	52.08	258,810
February 18, 2026	52	52.05	52.05	52.12	51.91	164,059
February 17, 2026	51.91	51.86	51.86	52.15	51.69	234,357
February 16, 2026	51.74	51.82	51.82	51.9	51.7	372,613
February 13, 2026	51.87	51.86	51.86	51.94	51.58	259,209
February 12, 2026	52.24	51.97	51.97	52.24	51.94	309,995
February 11, 2026	51.71	52.1	52.1	52.13	51.62	268,358
February 10, 2026	51.33	51.53	51.53	51.53	51.28	188,861
February 09, 2026	51.4	51.42	51.42	51.45	51.13	398,791
February 06, 2026	51.04	51.3	51.3	51.4	50.95	393,462
February 05, 2026	51.16	50.84	50.84	51.21	50.75	263,686
February 04, 2026	50.68	51.38	51.38	51.44	50.68	264,592
February 03, 2026	50.36	50.65	50.65	50.65	50.14	387,425
February 02, 2026	49.67	50.23	50.23	50.25	49.63	361,148
January 30, 2026	49.22	49.8	49.8	49.8	49.14	333,409
January 29, 2026	48.98	49.27	49.27	49.47	48.97	130,676
January 28, 2026	48.81	48.88	48.88	48.94	48.64	227,334
January 27, 2026	48.84	48.94	48.94	49	48.76	356,082
January 26, 2026	48.94	48.79	48.79	48.95	48.73	192,641
January 23, 2026	48.89	48.83	48.83	49.01	48.79	412,292
January 22, 2026	48.99	48.89	48.89	49.01	48.7	338,089
January 21, 2026	48.44	48.45	48.45	48.55	48.24	355,586
January 20, 2026	48.55	48.6	48.6	48.6	48.29	398,449
January 19, 2026	48.9	48.84	48.84	49.04	48.78	212,369
January 16, 2026	49.21	49.23	49.23	49.31	49.11	253,832
January 15, 2026	49.01	49.11	49.11	49.2	48.97	250,103
January 14, 2026	48.56	49.03	49.03	49.04	48.55	183,589
January 13, 2026	48.62	48.6	48.6	48.68	48.5	292,823
January 12, 2026	48.53	48.75	48.75	48.75	48.43	374,632
January 09, 2026	48.4	48.77	48.77	48.77	48.34	475,295
January 08, 2026	48.08	48.43	48.43	48.43	47.97	309,915
January 07, 2026	48.37	48.07	48.07	48.39	48.07	414,066
January 06, 2026	48.57	48.62	48.62	48.84	48.55	279,554
January 05, 2026	48.72	48.4	48.4	48.72	48.13	554,862
January 02, 2026	48.06	48.38	48.38	48.38	48.05	520,273
December 30, 2025	47.89	48.03	48.03	48.05	47.87	102,602
December 29, 2025	47.94	47.9	47.9	47.95	47.75	229,386
December 23, 2025	47.72	47.82	47.82	47.88	47.7	157,655
December 22, 2025	47.61	47.63	47.63	47.63	47.45	227,989
December 19, 2025	47.46	47.71	47.71	47.74	47.4	181,759
December 18, 2025	47.18	47.47	47.47	47.47	47.14	154,601
December 17, 2025	47.22	47.2	47.2	47.38	47.15	114,454
December 16, 2025	47.43	47.2	47.2	47.59	47.07	142,854
December 15, 2025	47.28	47.51	47.51	47.51	47.25	144,443
December 12, 2025	47.37	47.08	47.08	47.45	47.07	202,119
December 11, 2025	46.8	47.4	47.4	47.4	46.8	173,163
December 10, 2025	46.75	47.22	47.22	47.22	46.71	212,025
December 09, 2025	46.93	46.79	46.79	47	46.79	105,349
December 08, 2025	46.7	46.73	46.73	46.84	46.7	139,371
December 05, 2025	46.78	46.87	46.87	46.95	46.75	136,483
December 04, 2025	46.63	46.78	46.78	46.81	46.53	161,767
December 03, 2025	46.61	46.56	46.56	46.78	46.47	269,533
December 02, 2025	46.81	46.85	46.85	47.01	46.76	139,817
December 01, 2025	46.71	46.8	46.8	46.86	46.68	186,268
November 28, 2025	46.83	46.83	46.83	46.92	46.69	147,778
November 27, 2025	46.63	46.71	46.71	46.74	46.6	187,859
November 26, 2025	46.49	46.73	46.73	46.76	46.38	221,414
November 25, 2025	46.04	46.35	46.35	46.44	45.84	135,803
November 24, 2025	46.06	46.04	46.04	46.16	45.88	255,032

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