VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (VDIV.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 39.28 | 39.51 | 39.28 | 39.40 | 39.40 | 28,413 |
| May 09, 2024 | 39.09 | 39.15 | 39.01 | 39.07 | 39.07 | 10,202 |
| May 08, 2024 | 39.01 | 39.01 | 38.77 | 38.96 | 38.96 | 47,124 |
| May 07, 2024 | 38.83 | 39.06 | 38.83 | 39.05 | 39.05 | 25,046 |
| May 06, 2024 | 38.60 | 38.80 | 38.54 | 38.70 | 38.70 | 65,437 |
| May 03, 2024 | 38.63 | 38.63 | 38.36 | 38.44 | 38.44 | 19,855 |
| May 02, 2024 | 38.54 | 38.58 | 38.42 | 38.49 | 38.49 | 31,361 |
| Apr 30, 2024 | 38.67 | 38.74 | 38.42 | 38.47 | 38.47 | 22,161 |
| Apr 29, 2024 | 38.65 | 38.72 | 38.54 | 38.69 | 38.69 | 32,362 |
| Apr 26, 2024 | 38.35 | 38.54 | 38.26 | 38.44 | 38.44 | 17,328 |
| Apr 25, 2024 | 38.60 | 38.60 | 38.08 | 38.17 | 38.17 | 65,461 |
| Apr 24, 2024 | 38.88 | 38.88 | 38.51 | 38.69 | 38.69 | 15,763 |
| Apr 23, 2024 | 38.72 | 38.79 | 38.53 | 38.79 | 38.79 | 19,772 |
| Apr 22, 2024 | 38.49 | 38.61 | 38.37 | 38.61 | 38.61 | 14,627 |
| Apr 19, 2024 | 37.78 | 38.28 | 37.78 | 38.28 | 38.28 | 25,447 |
| Apr 18, 2024 | 37.85 | 38.15 | 37.85 | 38.15 | 38.15 | 28,476 |
| Apr 17, 2024 | 37.95 | 38.13 | 37.88 | 37.88 | 37.88 | 13,595 |
| Apr 16, 2024 | 38.00 | 38.08 | 37.70 | 37.81 | 37.81 | 31,631 |
| Apr 15, 2024 | 38.54 | 38.79 | 38.47 | 38.53 | 38.53 | 14,837 |
| Apr 12, 2024 | 38.67 | 38.78 | 38.51 | 38.57 | 38.57 | 12,045 |
| Apr 11, 2024 | 38.57 | 38.71 | 38.22 | 38.37 | 38.37 | 44,904 |
| Apr 10, 2024 | 38.81 | 38.91 | 38.49 | 38.68 | 38.68 | 30,762 |
| Apr 09, 2024 | 38.78 | 38.85 | 38.56 | 38.56 | 38.56 | 20,121 |
| Apr 08, 2024 | 38.55 | 38.81 | 38.53 | 38.78 | 38.78 | 29,534 |
| Apr 05, 2024 | 38.57 | 38.58 | 38.38 | 38.58 | 38.58 | 23,082 |
| Apr 04, 2024 | 38.76 | 38.93 | 38.76 | 38.87 | 38.87 | 29,212 |
| Apr 03, 2024 | 38.51 | 38.76 | 38.51 | 38.67 | 38.67 | 19,682 |
| Apr 02, 2024 | 38.80 | 38.90 | 38.56 | 38.63 | 38.63 | 37,223 |
| Mar 28, 2024 | 38.47 | 38.67 | 38.44 | 38.62 | 38.62 | 9,669 |
| Mar 27, 2024 | 38.24 | 38.44 | 38.10 | 38.40 | 38.40 | 15,498 |
| Mar 26, 2024 | 38.19 | 38.26 | 38.13 | 38.26 | 38.26 | 20,735 |
| Mar 25, 2024 | 38.00 | 38.15 | 37.95 | 38.10 | 38.10 | 14,060 |
| Mar 22, 2024 | 37.98 | 38.17 | 37.98 | 38.08 | 38.08 | 18,121 |
| Mar 21, 2024 | 38.06 | 38.12 | 37.87 | 38.06 | 38.06 | 22,157 |
| Mar 20, 2024 | 37.81 | 37.81 | 37.66 | 37.76 | 37.76 | 12,890 |
| Mar 19, 2024 | 37.53 | 37.74 | 37.53 | 37.72 | 37.72 | 16,204 |
| Mar 18, 2024 | 37.42 | 37.51 | 37.35 | 37.43 | 37.43 | 47,334 |
| Mar 15, 2024 | 37.42 | 37.53 | 37.39 | 37.47 | 37.47 | 13,389 |
| Mar 14, 2024 | 37.51 | 37.59 | 37.26 | 37.36 | 37.36 | 13,844 |
| Mar 13, 2024 | 37.49 | 37.62 | 37.36 | 37.56 | 37.56 | 32,408 |
| Mar 12, 2024 | 37.31 | 37.47 | 37.22 | 37.45 | 37.45 | 5,790 |
| Mar 11, 2024 | 37.08 | 37.22 | 36.91 | 37.22 | 37.22 | 11,979 |
| Mar 08, 2024 | 37.17 | 37.28 | 37.16 | 37.21 | 37.21 | 19,564 |
| Mar 07, 2024 | 37.08 | 37.33 | 36.99 | 37.19 | 37.19 | 10,121 |
| Mar 06, 2024 | 36.96 | 37.10 | 36.87 | 37.08 | 37.08 | 8,796 |
| Mar 05, 2024 | 36.92 | 37.09 | 36.78 | 37.01 | 37.01 | 42,566 |
| Mar 04, 2024 | 36.85 | 36.92 | 36.80 | 36.92 | 36.92 | 68,436 |
| Mar 01, 2024 | 36.87 | 37.00 | 36.85 | 36.93 | 36.93 | 27,480 |
| Feb 29, 2024 | 36.74 | 36.90 | 36.72 | 36.85 | 36.85 | 11,668 |
| Feb 28, 2024 | 36.76 | 36.76 | 36.62 | 36.71 | 36.71 | 30,033 |
| Feb 27, 2024 | 36.61 | 36.72 | 36.60 | 36.71 | 36.71 | 10,332 |
| Feb 26, 2024 | 36.86 | 36.86 | 36.52 | 36.59 | 36.59 | 22,846 |
| Feb 23, 2024 | 36.83 | 36.97 | 36.68 | 36.94 | 36.94 | 15,134 |
| Feb 22, 2024 | 36.79 | 36.83 | 36.62 | 36.71 | 36.71 | 16,750 |
| Feb 21, 2024 | 36.57 | 36.58 | 36.40 | 36.47 | 36.47 | 19,937 |
| Feb 20, 2024 | 36.75 | 36.75 | 36.56 | 36.56 | 36.56 | 16,735 |
| Feb 19, 2024 | 36.69 | 36.79 | 36.65 | 36.78 | 36.78 | 7,550 |
| Feb 16, 2024 | 36.64 | 36.76 | 36.62 | 36.76 | 36.76 | 7,091 |
| Feb 15, 2024 | 36.24 | 36.47 | 36.20 | 36.47 | 36.47 | 17,279 |
| Feb 14, 2024 | 35.97 | 36.24 | 35.97 | 36.10 | 36.10 | 18,958 |
| Feb 13, 2024 | 36.30 | 36.37 | 36.00 | 36.08 | 36.08 | 18,962 |
| Feb 12, 2024 | 36.07 | 36.26 | 36.02 | 36.26 | 36.26 | 10,812 |
| Feb 09, 2024 | 36.03 | 36.08 | 35.91 | 35.96 | 35.96 | 31,296 |
| Feb 08, 2024 | 36.15 | 36.15 | 35.97 | 35.97 | 35.97 | 15,770 |
| Feb 07, 2024 | 36.38 | 36.49 | 36.15 | 36.17 | 36.17 | 15,630 |
| Feb 06, 2024 | 36.28 | 36.42 | 36.13 | 36.42 | 36.42 | 20,331 |
| Feb 05, 2024 | 36.42 | 36.46 | 36.13 | 36.17 | 36.17 | 29,202 |
| Feb 02, 2024 | 36.55 | 36.58 | 36.37 | 36.43 | 36.43 | 35,171 |
| Feb 01, 2024 | 36.71 | 36.72 | 36.26 | 36.37 | 36.37 | 15,588 |
| Jan 31, 2024 | 36.95 | 36.99 | 36.79 | 36.87 | 36.87 | 18,839 |
| Jan 30, 2024 | 36.83 | 36.83 | 36.70 | 36.79 | 36.79 | 17,524 |
| Jan 29, 2024 | 36.76 | 36.77 | 36.63 | 36.74 | 36.74 | 16,241 |
| Jan 26, 2024 | 36.65 | 36.71 | 36.54 | 36.60 | 36.60 | 11,532 |
| Jan 25, 2024 | 36.43 | 36.51 | 36.29 | 36.49 | 36.49 | 33,003 |
| Jan 24, 2024 | 36.20 | 36.35 | 36.20 | 36.33 | 36.33 | 14,801 |
| Jan 23, 2024 | 35.85 | 36.10 | 35.81 | 36.06 | 36.06 | 13,116 |
| Jan 22, 2024 | 35.82 | 35.88 | 35.71 | 35.83 | 35.83 | 34,866 |
| Jan 19, 2024 | 35.74 | 35.80 | 35.53 | 35.54 | 35.54 | 37,367 |
| Jan 18, 2024 | 35.53 | 36.00 | 35.46 | 35.51 | 35.51 | 19,456 |
| Jan 17, 2024 | 35.66 | 35.66 | 35.46 | 35.59 | 35.59 | 20,756 |
| Jan 16, 2024 | 35.79 | 36.08 | 35.75 | 36.00 | 36.00 | 47,226 |
| Jan 15, 2024 | 36.15 | 36.15 | 35.90 | 35.97 | 35.97 | 20,944 |
| Jan 12, 2024 | 36.08 | 36.22 | 35.97 | 36.04 | 36.04 | 36,007 |
| Jan 11, 2024 | 36.38 | 36.38 | 35.83 | 35.83 | 35.83 | 23,807 |
| Jan 10, 2024 | 36.30 | 36.39 | 36.21 | 36.23 | 36.23 | 22,898 |
| Jan 09, 2024 | 36.72 | 36.74 | 36.42 | 36.44 | 36.44 | 30,984 |
| Jan 08, 2024 | 36.65 | 36.75 | 36.45 | 36.67 | 36.67 | 24,514 |
| Jan 05, 2024 | 36.58 | 36.83 | 36.42 | 36.73 | 36.73 | 29,657 |
| Jan 04, 2024 | 36.56 | 36.69 | 36.49 | 36.69 | 36.69 | 49,680 |
| Jan 03, 2024 | 36.60 | 36.67 | 36.35 | 36.47 | 36.47 | 57,009 |
| Jan 02, 2024 | 36.51 | 36.69 | 36.29 | 36.63 | 36.63 | 24,659 |
| Dec 29, 2023 | 36.40 | 36.40 | 36.13 | 36.20 | 36.20 | 2,751 |
| Dec 28, 2023 | 36.31 | 36.31 | 36.08 | 36.19 | 36.19 | 12,690 |
| Dec 27, 2023 | 36.24 | 36.26 | 36.10 | 36.15 | 36.15 | 10,663 |
| Dec 22, 2023 | 35.97 | 36.21 | 35.96 | 36.19 | 36.19 | 30,946 |
| Dec 21, 2023 | 35.99 | 35.99 | 35.76 | 35.97 | 35.97 | 6,774 |
| Dec 20, 2023 | 36.08 | 36.15 | 35.94 | 36.04 | 36.04 | 6,104 |
| Dec 19, 2023 | 35.90 | 35.95 | 35.78 | 35.95 | 35.95 | 8,354 |
| Dec 18, 2023 | 35.85 | 35.94 | 35.74 | 35.79 | 35.79 | 8,152 |
| Dec 15, 2023 | 35.89 | 36.06 | 35.79 | 35.93 | 35.93 | 22,352 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.