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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.96	44.18	44.18	44.24	43.95	105,302
September 25, 2025	43.84	43.82	43.82	43.96	43.74	107,957
September 24, 2025	43.82	43.91	43.91	43.99	43.69	138,780
September 23, 2025	43.82	43.94	43.94	44.06	43.79	123,091
September 22, 2025	43.83	43.84	43.84	43.87	43.67	156,366
September 19, 2025	43.81	43.88	43.88	43.99	43.8	165,028
September 18, 2025	43.81	43.81	43.81	43.88	43.69	132,525
September 17, 2025	43.81	43.83	43.83	43.86	43.67	141,522
September 16, 2025	44.15	43.8	43.8	44.17	43.77	122,797
September 15, 2025	44.29	44.22	44.22	44.38	44.17	152,397
September 12, 2025	44.3	44.22	44.22	44.3	44.15	102,649
September 11, 2025	44.16	44.31	44.31	44.31	44.11	120,930
September 10, 2025	44.05	44.07	44.07	44.15	43.95	133,768
September 09, 2025	43.89	43.99	43.99	44.03	43.81	95,045
September 08, 2025	43.96	43.84	43.84	43.97	43.67	236,438
September 05, 2025	44.04	43.78	43.78	44.08	43.68	197,146
September 04, 2025	43.73	43.94	43.94	43.99	43.71	157,527
September 03, 2025	43.68	43.68	43.68	43.79	43.57	188,742
September 02, 2025	44.31	43.91	43.55	44.32	43.91	213,286
September 01, 2025	44.29	44.28	43.91	44.34	44.16	164,041
August 29, 2025	44.3	44.18	43.81	44.34	44.1	111,673
August 28, 2025	44.64	44.34	43.97	44.69	44.3	182,155
August 27, 2025	44.63	44.47	44.11	44.64	44.38	107,728
August 26, 2025	44.51	44.43	44.06	44.52	44.36	165,033
August 25, 2025	45.02	44.74	44.37	45.06	44.73	273,166
August 22, 2025	45.18	45.17	45.17	45.42	45.14	212,317
August 21, 2025	45.06	45.2	45.2	45.2	44.88	183,605
August 20, 2025	44.91	45.06	45.06	45.14	44.85	133,044
August 19, 2025	44.56	44.84	44.84	44.9	44.54	123,291
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

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