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

43.93

+0.155(+0.35%)

Updated at September 08 11:39AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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