VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF

TDIV
🏛️ france →
44.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.95 43.95 43.95 44.16 0.0M
2025-09-25 43.83 43.89 43.83 43.79 0.0M
2025-09-24 43.81 43.85 43.81 43.94 0.0M
2025-09-23 43.81 44.01 43.81 43.98 0.0M
2025-09-22 43.80 43.80 43.80 43.85 0.0M
2025-09-19 43.82 43.82 43.82 43.90 0.0M
2025-09-18 43.84 43.86 43.84 43.79 0.0M
2025-09-17 43.80 43.82 43.80 43.80 0.0M
2025-09-16 44.13 44.13 44.12 43.79 0.0M
2025-09-15 44.29 44.36 44.29 44.20 0.0M
2025-09-12 44.32 44.32 44.32 44.20 0.0M
2025-09-11 44.13 44.13 44.13 44.29 0.0M
2025-09-10 43.99 43.99 43.99 44.02 0.0M
2025-09-09 43.88 43.98 43.88 44.02 0.0M
2025-09-08 43.96 43.99 43.96 43.86 0.0M
2025-09-05 44.08 44.13 43.94 43.71 0.0M
2025-09-04 43.74 44.04 43.74 43.99 0.0M
2025-09-03 43.70 43.80 43.70 43.69 0.0M
2025-09-02 44.30 44.30 44.18 43.95 0.0M
2025-09-01 44.21 44.21 44.21 44.23 0.0M
2025-08-29 44.27 44.27 44.16 44.21 0.0M
2025-08-28 44.74 44.74 44.66 44.36 0.0M
2025-08-27 44.61 44.61 44.53 44.48 0.0M
2025-08-26 44.51 44.51 44.51 44.47 0.0M
2025-08-25 45.02 45.05 45.02 44.76 0.0M
2025-08-22 45.16 45.16 45.16 45.20 0.0M
2025-08-21 45.06 45.06 45.05 45.15 0.0M
2025-08-20 44.90 44.98 44.90 45.05 0.0M
2025-08-19 44.53 44.53 44.53 44.83 0.0M
2025-08-18 44.69 44.69 44.61 44.46 0.0M
2025-08-15 44.71 44.76 44.71 44.61 0.0M
2025-08-14 44.25 44.41 44.25 44.42 0.0M
2025-08-13 43.97 44.00 43.97 44.20 0.0M
2025-08-12 43.90 43.90 43.90 43.99 0.0M
2025-08-11 43.80 43.80 43.80 43.78 0.0M
2025-08-08 43.46 43.65 43.46 43.65 0.0M
2025-08-07 43.16 43.16 43.16 43.36 0.0M
2025-08-06 43.24 43.24 43.18 43.15 0.0M
2025-08-05 43.05 43.05 43.05 43.00 0.0M
2025-08-04 42.80 42.80 42.80 42.89 0.0M
2025-08-01 42.79 42.79 42.79 42.39 0.0M
2025-07-31 43.36 43.42 43.36 43.15 0.0M
2025-07-30 43.31 43.31 43.31 43.45 0.0M
2025-07-29 43.37 43.45 43.37 43.50 0.0M
2025-07-28 43.54 43.54 43.14 43.20 0.0M
2025-07-25 43.17 43.17 43.17 43.24 0.0M
2025-07-24 43.44 43.44 43.41 43.34 0.0M
2025-07-23 43.05 43.29 43.05 43.24 0.0M
2025-07-22 42.51 42.51 42.51 42.59 0.0M
2025-07-21 42.52 42.52 42.52 42.55 0.0M
2025-07-18 42.60 42.60 42.57 42.49 0.0M
2025-07-17 42.41 42.41 42.41 42.49 0.0M
2025-07-16 42.30 42.30 42.30 42.20 0.0M
2025-07-15 42.68 42.68 42.68 42.35 0.0M
2025-07-14 42.48 42.48 42.48 42.60 0.0M
2025-07-11 42.88 42.88 42.80 42.53 0.0M
2025-07-10 42.91 42.95 42.91 42.98 0.0M
2025-07-09 42.54 42.54 42.54 42.79 0.0M
2025-07-08 42.22 42.25 42.22 42.44 0.0M
2025-07-07 42.21 42.21 42.21 42.18 0.0M
2025-07-04 42.28 42.28 42.28 42.19 0.0M
2025-07-03 42.30 42.30 42.30 42.41 0.0M
2025-07-02 42.41 42.46 42.41 42.23 0.0M
2025-07-01 42.05 42.05 41.97 42.11 0.0M
2025-06-30 42.25 42.25 42.25 42.05 0.0M
2025-06-27 42.07 42.07 42.07 42.17 0.0M
2025-06-26 41.92 41.93 41.92 41.90 0.0M
2025-06-25 42.12 42.12 42.12 41.81 0.0M
2025-06-24 42.09 42.09 42.09 42.07 0.0M
2025-06-23 41.61 41.84 41.61 41.78 0.0M
2025-06-20 41.84 41.84 41.84 41.86 0.0M
2025-06-19 42.02 42.02 42.00 41.84 0.0M
2025-06-18 42.23 42.23 42.23 42.10 0.0M
2025-06-17 42.20 42.20 42.16 42.22 0.0M
2025-06-16 42.43 42.43 42.43 42.46 0.0M
2025-06-13 42.37 42.37 42.37 42.32 0.0M
2025-06-12 42.46 42.46 42.37 42.56 0.0M
2025-06-11 42.92 42.92 42.92 42.72 0.0M
2025-06-10 42.86 42.86 42.86 42.84 0.0M
2025-06-09 42.87 42.87 42.80 42.76 0.0M
2025-06-06 42.52 42.52 42.52 42.72 0.0M
2025-06-05 42.44 42.44 42.44 42.49 0.0M
2025-06-04 42.53 42.53 42.53 42.53 0.0M
2025-06-03 43.32 43.32 43.32 43.41 0.0M
2025-06-02 43.31 43.31 43.19 43.34 0.0M
2025-05-30 43.37 43.37 43.37 43.41 0.0M
2025-05-29 43.35 43.35 43.35 43.35 0.0M
2025-05-28 43.48 43.48 43.48 43.48 0.0M
2025-05-27 44.02 44.02 43.71 43.50 0.0M
2025-05-26 43.06 43.15 43.06 43.48 0.0M
2025-05-23 42.63 42.63 42.63 43.00 0.0M
2025-05-22 43.40 43.40 43.40 43.40 0.0M
2025-05-21 43.78 43.78 43.78 43.78 0.0M
2025-05-20 43.80 43.80 43.72 43.91 0.0M
2025-05-19 43.50 43.50 43.50 43.50 0.0M
2025-05-16 43.53 43.53 43.53 43.48 0.0M
2025-05-15 43.18 43.18 43.18 43.18 0.0M
2025-05-14 42.95 42.95 42.95 42.95 0.0M
2025-05-13 43.12 43.12 43.12 43.12 0.0M
2025-05-12 43.29 43.29 43.29 43.17 0.0M
2025-05-09 42.44 42.73 42.44 42.55 0.0M
2025-05-08 42.46 42.46 42.46 42.46 0.0M
2025-05-07 42.24 42.24 42.24 42.24 0.0M
2025-05-06 42.41 42.41 42.41 42.41 0.0M
2025-05-05 42.42 42.42 42.42 42.49 0.0M
2025-05-02 42.04 42.04 42.04 42.32 0.0M
2025-04-30 41.86 41.86 41.86 41.86 0.0M
2025-04-29 41.86 41.86 41.86 41.99 0.0M
2025-04-28 41.60 41.60 41.60 41.60 0.0M
2025-04-25 41.47 41.47 41.47 41.30 0.0M
2025-04-24 41.20 41.20 41.20 41.22 0.0M
2025-04-23 41.01 41.01 41.01 41.01 0.0M
2025-04-22 40.54 40.54 40.54 40.54 0.0M
2025-04-17 40.41 40.41 40.41 40.41 0.0M
2025-04-16 40.32 40.32 40.32 40.32 0.0M
2025-04-15 39.96 39.96 39.82 40.26 0.0M
2025-04-14 39.28 39.28 39.28 39.50 0.0M
2025-04-11 38.18 38.18 38.18 38.55 0.0M
2025-04-10 40.92 40.92 40.03 38.82 0.0M
2025-04-09 37.70 37.70 37.70 37.64 0.0M
2025-04-08 38.98 38.98 38.98 38.99 0.0M
2025-04-07 39.86 39.86 36.75 38.25 0.0M
2025-04-04 39.50 39.63 37.68 39.86 0.0M
2025-04-03 42.35 42.35 42.35 42.35 0.0M
2025-04-02 43.37 43.37 43.37 43.51 0.0M
2025-04-01 43.70 43.73 43.70 43.80 0.0M
2025-03-31 43.52 43.52 43.52 43.52 0.0M
2025-03-28 43.87 43.87 43.87 43.87 0.0M
2025-03-27 44.28 44.28 44.28 44.28 0.0M
2025-03-26 44.24 44.33 43.98 44.29 0.0M
2025-03-25 44.15 44.15 44.15 44.40 0.0M
2025-03-24 42.00 44.10 42.00 44.07 0.0M
2025-03-21 43.98 44.04 43.98 43.93 0.0M
2025-03-20 43.98 43.98 43.98 43.98 0.0M
2025-03-19 44.21 44.34 44.09 44.22 0.0M
2025-03-18 44.04 44.04 44.04 44.04 0.0M
2025-03-17 43.78 43.79 43.78 43.73 0.0M
2025-03-14 43.24 43.24 43.24 43.24 0.0M
2025-03-13 43.17 43.17 43.09 43.10 0.0M
2025-03-12 43.18 43.18 42.84 42.93 0.0M
2025-03-11 43.46 43.46 43.01 42.80 0.0M
2025-03-10 43.81 43.81 43.81 43.81 0.0M
2025-03-07 43.80 43.80 43.80 43.80 0.0M
2025-03-06 43.51 43.51 43.51 43.72 0.0M
2025-03-05 43.50 43.50 43.50 43.33 0.0M
2025-03-04 43.45 43.45 43.45 43.45 0.0M
2025-03-03 44.42 44.42 43.19 44.52 0.0M
2025-02-28 44.14 44.14 44.14 44.14 0.0M
2025-02-27 44.19 44.37 44.18 44.06 0.0M
2025-02-26 44.20 44.20 44.20 44.01 0.0M
2025-02-25 43.99 43.99 43.80 43.96 0.0M
2025-02-24 43.51 43.51 43.51 43.51 0.0M
2025-02-21 43.65 43.65 43.65 43.65 0.0M
2025-02-20 43.57 43.57 43.57 43.57 0.0M
2025-02-19 43.75 43.75 43.75 43.64 0.0M
2025-02-18 45.60 45.60 43.64 43.73 0.0M
2025-02-17 43.59 43.59 43.58 43.57 0.0M
2025-02-14 43.28 43.28 43.28 43.28 0.0M
2025-02-13 43.38 43.38 43.38 43.38 0.0M
2025-02-12 43.18 43.18 43.12 43.05 0.0M
2025-02-11 43.09 43.20 43.02 43.10 0.0M
2025-02-10 43.01 43.08 43.01 43.05 0.0M
2025-02-07 42.78 42.78 42.78 42.78 0.0M
2025-02-06 42.81 43.38 42.81 42.82 0.0M
2025-02-05 42.49 42.49 42.32 42.20 0.0M
2025-02-04 42.30 42.30 42.30 42.30 0.0M
2025-02-03 42.09 42.09 42.09 42.09 0.0M
2025-01-31 42.42 42.42 42.42 42.42 0.0M
2025-01-30 42.58 42.58 42.58 42.27 0.0M
2025-01-29 42.35 42.35 42.35 42.10 0.0M
2025-01-28 42.47 42.47 42.47 42.20 0.0M
2025-01-27 42.03 42.03 42.03 42.03 0.0M
2025-01-24 41.90 41.90 41.90 41.74 0.0M
2025-01-23 41.67 41.84 41.67 41.82 0.0M
2025-01-22 41.78 41.78 41.78 41.26 0.0M
2025-01-21 41.69 41.69 41.69 41.69 0.0M
2025-01-20 41.81 41.81 41.81 41.80 0.0M
2025-01-17 41.75 41.75 41.75 41.75 0.0M
2025-01-16 43.00 43.00 41.54 41.37 0.0M
2025-01-15 41.14 41.14 41.14 41.42 0.0M
2025-01-14 40.90 40.90 40.90 40.90 0.0M
2025-01-13 40.97 40.97 40.97 41.21 0.0M
2025-01-10 40.76 40.76 40.76 40.76 0.0M
2025-01-09 40.97 40.99 40.97 40.92 0.0M
2025-01-08 40.80 40.80 40.80 40.80 0.0M
2025-01-07 40.90 40.90 40.90 40.90 0.0M
2025-01-06 40.73 40.73 40.73 40.75 0.0M
2025-01-03 40.50 40.50 40.50 40.47 0.0M
2025-01-02 40.42 40.42 40.42 40.57 0.0M