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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.39	45.95	45.95	45.95	45.32	219,665
November 20, 2025	45.9	45.68	45.68	45.96	45.68	219,890
November 19, 2025	45.73	45.58	45.58	45.84	45.56	106,790
November 18, 2025	45.78	45.71	45.71	45.84	45.54	141,967
November 17, 2025	46.34	46.27	46.27	46.38	46.1	276,326
November 14, 2025	46.55	46.36	46.36	46.6	46.09	203,487
November 13, 2025	46.96	46.87	46.87	46.99	46.84	225,083
November 12, 2025	46.66	46.86	46.86	46.91	46.66	214,957
November 11, 2025	46	46.37	46.37	46.4	45.98	196,028
November 10, 2025	45.6	45.75	45.75	45.85	45.51	133,725
November 07, 2025	45.48	45.23	45.23	45.54	45.11	157,893
November 06, 2025	45.38	45.33	45.33	45.47	45.3	91,103
November 05, 2025	44.98	45.34	45.34	45.37	44.98	73,445
November 04, 2025	44.8	45.12	45.12	45.14	44.64	100,407
November 03, 2025	45.13	45.07	45.07	45.37	45.05	126,681
October 31, 2025	45.1	45.07	45.07	45.12	44.93	94,259
October 30, 2025	45.16	45.23	45.23	45.24	44.96	70,670
October 29, 2025	45.12	45.23	45.23	45.35	45.07	94,103
October 28, 2025	45.05	45.13	45.13	45.14	44.96	131,284
October 27, 2025	44.95	45.02	45.02	45.02	44.86	127,112
October 24, 2025	44.84	44.85	44.85	44.86	44.59	64,756
October 23, 2025	44.8	44.77	44.77	44.9	44.74	94,989
October 22, 2025	44.87	44.82	44.82	44.87	44.72	102,298
October 21, 2025	44.73	44.74	44.74	44.82	44.65	111,411
October 20, 2025	44.6	44.67	44.67	44.7	44.44	54,467
October 17, 2025	44.1	44.37	44.37	44.5	43.95	102,283
October 16, 2025	44.58	44.68	44.68	44.68	44.46	116,391
October 15, 2025	44.63	44.52	44.52	44.68	44.52	142,336
October 14, 2025	44.1	44.41	44.41	44.42	44.05	131,650
October 13, 2025	44.34	44.44	44.44	44.48	44.26	83,805
October 10, 2025	44.73	44.27	44.27	44.92	44.27	208,839
October 09, 2025	44.87	44.79	44.79	45.02	44.79	184,792
October 08, 2025	44.95	45	45	45.09	44.9	80,011
October 07, 2025	44.96	44.91	44.91	45.05	44.85	162,429
October 06, 2025	45.11	45.03	45.03	45.18	44.93	204,707
October 03, 2025	45.01	45.09	45.09	45.14	44.94	152,930
October 02, 2025	45.08	44.84	44.84	45.09	44.8	96,933
October 01, 2025	44.3	44.97	44.97	44.99	44.25	204,437
September 30, 2025	43.97	44.13	44.13	44.15	43.85	187,362
September 29, 2025	44.18	44.07	44.07	44.22	43.97	171,775
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

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