Amsterdam - Delayed Quote
EUR
VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (TDIV.AS)
55.97
+0.39
(+0.70%)
At close: October 30 at 5:35:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.83
56.08
55.76
55.97
55.97
68,101
Oct 29, 2026
55.53
55.92
55.50
55.58
55.58
53,111
Oct 28, 2026
55.33
55.38
55.18
55.30
55.30
52,394
Oct 27, 2026
55.29
55.43
55.18
55.38
55.38
62,770
Oct 26, 2026
55.45
55.70
55.42
55.56
55.56
49,981
Oct 23, 2026
55.36
55.40
55.06
55.40
55.40
45,880
Oct 22, 2026
55.32
55.50
55.12
55.29
55.29
27,980
Oct 21, 2026
55.25
55.46
55.15
55.41
55.41
44,432
Oct 20, 2026
55.04
55.24
54.88
55.18
55.18
17,979
Oct 19, 2026
55.31
55.31
54.78
54.91
54.91
34,285
Oct 16, 2026
55.02
55.44
55.00
55.38
55.38
37,701
Oct 15, 2026
54.98
55.22
54.92
55.13
55.13
30,109
Oct 14, 2026
54.46
54.79
54.40
54.79
54.79
43,568
Oct 13, 2026
54.57
54.63
54.29
54.46
54.46
36,381
Oct 12, 2026
53.91
54.14
53.89
54.12
54.12
31,933
Oct 9, 2026
53.70
53.84
53.49
53.62
53.62
33,074
Oct 8, 2026
53.31
53.76
53.25
53.45
53.45
41,432
Oct 7, 2026
53.97
54.05
53.59
53.69
53.69
62,611
Oct 6, 2026
54.00
54.24
53.91
54.00
54.00
44,344
Oct 5, 2026
53.80
53.94
53.57
53.75
53.75
42,673
Oct 2, 2026
53.44
53.67
53.31
53.53
53.53
41,072
Oct 1, 2026
53.68
53.87
53.26
53.54
53.54
87,049
Sep 30, 2026
54.63
54.67
54.21
54.24
54.24
49,639
Sep 29, 2026
54.86
54.92
54.37
54.43
54.43
86,789
Sep 28, 2026
55.00
55.12
54.83
54.83
54.83
28,368
Sep 25, 2026
54.74
54.80
54.53
54.63
54.63
35,438
Sep 24, 2026
54.39
54.82
54.30
54.61
54.61
37,197
Sep 23, 2026
54.92
54.94
54.53
54.55
54.55
60,723
Sep 22, 2026
55.06
55.08
54.82
54.82
54.82
83,177
Sep 21, 2026
55.00
55.15
54.96
55.01
55.01
90,982
Sep 18, 2026
55.29
55.30
54.67
54.82
54.82
74,203
Sep 17, 2026
55.46
55.60
55.39
55.60
55.60
38,059
Sep 16, 2026
55.38
55.44
55.20
55.27
55.27
31,733
Sep 15, 2026
55.19
55.36
54.92
55.27
55.27
33,701
Sep 14, 2026
55.54
55.71
55.42
55.51
55.51
104,039
Sep 11, 2026
55.14
55.39
55.05
55.20
55.20
44,384
Sep 10, 2026
55.07
55.13
54.85
54.86
54.86
24,547
Sep 9, 2026
55.31
55.38
54.84
54.90
54.90
197,015
Sep 8, 2026
55.63
55.66
55.45
55.47
55.47
26,416
Sep 7, 2026
55.70
55.73
55.53
55.66
55.66
37,433
Sep 4, 2026
55.65
55.83
55.59
55.70
55.70
33,120
Sep 3, 2026
55.59
55.84
55.52
55.77
55.77
50,727
Sep 2, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
55.80
55.80
55.24
55.52
55.52
39,136
Sep 1, 2026
55.76
55.96
55.44
55.76
55.36
29,790
Aug 31, 2026
55.67
55.75
55.53
55.55
55.15
53,153
Aug 28, 2026
55.44
55.58
55.30
55.55
55.15
42,363
Aug 27, 2026
55.55
55.59
55.00
55.10
54.70
51,567
Aug 26, 2026
55.79
55.89
55.70
55.76
55.36
40,108
Aug 25, 2026
55.78
55.84
55.50
55.76
55.36
47,314
Aug 24, 2026
55.56
55.67
55.47
55.59
55.19
30,673
Aug 21, 2026
55.31
55.67
55.31
55.58
55.18
26,416
Aug 20, 2026
55.26
55.38
55.16
55.29
54.89
26,795
Aug 19, 2026
55.50
55.61
55.33
55.36
54.96
57,324
Aug 18, 2026
55.35
55.60
55.23
55.42
55.02
66,388
Aug 17, 2026
55.37
55.41
55.17
55.17
54.77
63,486
Aug 14, 2026
55.48
55.50
55.33
55.46
55.06
42,098
Aug 13, 2026
55.38
55.41
55.25
55.33
54.93
25,903
Aug 12, 2026
55.29
55.29
54.99
55.12
54.72
37,146
Aug 11, 2026
55.40
55.45
55.28
55.32
54.92
37,998
Aug 10, 2026
55.17
55.28
55.04
55.28
54.88
30,259
Aug 7, 2026
55.31
55.47
55.15
55.27
54.87
21,546
Aug 6, 2026
55.34
55.46
55.14
55.14
54.74
39,214
Aug 5, 2026
55.21
55.22
54.84
54.84
54.45
56,035
Aug 4, 2026
55.50
55.55
55.06
55.21
54.81
47,740
Aug 3, 2026
55.34
55.40
55.11
55.35
54.95
59,269
Jul 31, 2026
55.16
55.31
54.85
55.07
54.67
63,134
Jul 30, 2026
55.16
55.35
54.99
55.11
54.71
67,753
Jul 29, 2026
55.50
55.50
55.15
55.24
54.84
53,440
Jul 28, 2026
55.00
55.37
54.90
55.22
54.82
54,554
Jul 27, 2026
54.77
54.95
54.47
54.79
54.40
55,400
Jul 24, 2026
54.06
54.49
54.05
54.49
54.10
49,900
Jul 23, 2026
54.20
54.28
53.90
53.97
53.58
25,988
Jul 22, 2026
54.15
54.73
54.03
54.55
54.16
39,967
Jul 21, 2026
53.98
53.98
53.67
53.92
53.53
32,856
Jul 20, 2026
53.94
54.07
53.72
53.94
53.55
81,525
Jul 17, 2026
53.88
54.19
53.82
54.07
53.68
45,497
Jul 16, 2026
53.45
53.92
53.35
53.92
53.53
34,665
Jul 15, 2026
53.35
53.64
53.18
53.56
53.18
33,323
Jul 14, 2026
53.32
53.58
53.20
53.51
53.13
53,628
Jul 13, 2026
53.20
53.47
53.06
53.34
52.96
39,227
Jul 10, 2026
52.85
53.07
52.84
53.03
52.65
27,876
Jul 9, 2026
52.86
52.86
52.62
52.80
52.42
20,543
Jul 8, 2026
52.98
53.00
52.58
52.77
52.39
53,519
Jul 7, 2026
53.00
53.35
52.88
53.09
52.71
67,133
Jul 6, 2026
52.87
53.02
52.56
52.64
52.26
43,554
Jul 3, 2026
52.75
52.83
52.52
52.80
52.42
24,139
Jul 2, 2026
51.95
52.74
51.94
52.55
52.17
65,055
Jul 1, 2026
51.87
51.87
51.56
51.85
51.48
42,402
Jun 30, 2026
51.97
52.22
51.80
51.99
51.62
28,848
Jun 29, 2026
51.93
52.28
51.79
51.80
51.43
52,779
Jun 26, 2026
51.97
52.01
51.66
52.01
51.64
43,749
Jun 25, 2026
51.80
52.19
51.80
52.05
51.68
26,261
Jun 24, 2026
52.09
52.16
51.87
51.93
51.56
35,364
Jun 23, 2026
51.95
52.21
51.81
52.12
51.75
29,531
Jun 22, 2026
51.86
52.13
51.69
52.13
51.76
55,618
Jun 19, 2026
51.84
51.99
51.73
51.88
51.51
97,716
Jun 18, 2026
52.14
52.14
51.64
51.76
51.39
49,094
Jun 17, 2026
52.11
52.23
52.03
52.17
51.80
56,235
Jun 16, 2026
52.20
52.31
52.09
52.26
51.89
50,722
Jun 15, 2026
52.40
52.44
51.90
52.13
51.76
66,103
Jun 12, 2026
52.19
52.60
52.10
52.59
52.21
50,747
Jun 11, 2026
52.02
52.58
52.02
52.40
52.02
42,717
Jun 10, 2026
51.76
52.16
51.59
52.13
51.76
58,921
Jun 9, 2026
51.78
51.94
51.59
51.61
51.24
55,396
Jun 8, 2026
51.93
51.94
51.70
51.70
51.33
50,763
Jun 5, 2026
51.71
51.90
51.55
51.90
51.53
60,106
Jun 4, 2026
51.60
51.82
51.46
51.73
51.36
66,567
Jun 3, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
51.88
51.90
51.57
51.60
51.23
57,776
Jun 2, 2026
52.25
52.33
52.10
52.27
51.09
57,313
Jun 1, 2026
52.36
52.47
52.15
52.20
51.02
54,838
May 29, 2026
52.58
52.71
52.30
52.36
51.18
46,179
May 28, 2026
52.86
52.89
52.51
52.57
51.38
61,230
May 27, 2026
53.06
53.10
52.68
52.96
51.77
59,294
May 26, 2026
53.68
53.68
53.16
53.20
52.00
41,944
May 25, 2026
53.48
53.67
53.37
53.61
52.40
40,518
May 22, 2026
53.43
53.54
53.28
53.32
52.12
44,931
May 21, 2026
53.30
53.50
53.25
53.43
52.22
40,440
May 20, 2026
53.16
53.56
53.10
53.36
52.16
37,143
May 19, 2026
53.14
53.38
53.14
53.24
52.04
107,870
May 18, 2026
52.44
52.95
52.34
52.85
51.66
58,558
May 15, 2026
52.61
52.64
52.35
52.40
51.22
52,233
May 14, 2026
52.34
52.53
52.27
52.49
51.31
32,255
May 13, 2026
52.28
52.40
52.08
52.10
50.92
59,459
May 12, 2026
51.82
52.10
51.78
52.07
50.90
56,690
May 11, 2026
51.85
52.12
51.83
52.03
50.86
49,388
May 8, 2026
52.06
52.06
51.71
51.83
50.66
57,179
May 7, 2026
52.60
52.60
51.96
52.10
50.92
90,919
May 6, 2026
52.80
52.92
52.47
52.61
51.42
84,936
May 5, 2026
52.28
52.49
52.20
52.34
51.16
50,506
May 4, 2026
52.67
52.68
52.16
52.23
51.05
104,351
Apr 30, 2026
52.14
52.83
52.05
52.71
51.52
61,104
Apr 29, 2026
52.37
52.37
51.90
51.97
50.80
46,594
Apr 28, 2026
52.23
52.52
52.23
52.38
51.20
55,210
Apr 27, 2026
52.17
52.31
52.04
52.12
50.94
64,191
Apr 24, 2026
52.48
52.50
52.19
52.34
51.16
48,554
Apr 23, 2026
52.17
52.56
52.16
52.42
51.24
69,724
Apr 22, 2026
52.19
52.30
52.00
52.00
50.83
44,607
Apr 21, 2026
52.36
52.57
52.16
52.18
51.00
39,113
Apr 20, 2026
52.35
52.46
52.23
52.46
51.28
44,077
Apr 17, 2026
52.48
52.57
52.00
52.26
51.08
55,284
Apr 16, 2026
52.07
52.55
52.06
52.38
51.20
38,258
Apr 15, 2026
52.37
52.37
52.06
52.11
50.93
85,026
Apr 14, 2026
52.28
52.43
52.05
52.33
51.15
61,517
Apr 13, 2026
52.49
52.54
52.30
52.43
51.25
46,661
Apr 10, 2026
52.56
52.75
52.38
52.38
51.20
56,878
Apr 9, 2026
52.64
52.70
52.40
52.68
51.49
52,836
Apr 8, 2026
52.58
52.61
52.08
52.35
51.17
217,070
Apr 7, 2026
52.90
52.95
52.33
52.33
51.15
89,718
Apr 2, 2026
52.39
52.67
52.32
52.66
51.47
57,588
Apr 1, 2026
52.69
52.77
52.08
52.36
51.18
83,637
Mar 31, 2026
52.39
52.74
52.25
52.40
51.22
53,163
Mar 30, 2026
51.72
52.45
51.72
52.45
51.27
52,514
Mar 27, 2026
51.80
51.83
51.43
51.72
50.55
46,998
Mar 26, 2026
51.70
51.86
51.50
51.74
50.57
40,240
Mar 25, 2026
51.66
51.84
51.58
51.84
50.67
77,104
Mar 24, 2026
51.08
51.50
50.78
51.44
50.28
67,712
Mar 23, 2026
50.55
51.40
49.75
50.93
49.78
192,053
Mar 20, 2026
51.64
51.70
51.03
51.25
50.09
60,620
Mar 19, 2026
51.83
51.94
51.43
51.62
50.46
57,811
Mar 18, 2026
52.55
52.55
51.96
52.07
50.90
65,905
Mar 17, 2026
52.14
52.67
52.13
52.57
51.38
102,404
Mar 16, 2026
52.10
52.22
51.96
52.08
50.91
72,404
Mar 13, 2026
51.57
52.19
51.50
52.18
51.00
61,489
Mar 12, 2026
51.49
51.70
51.36
51.68
50.51
55,274
Mar 11, 2026
51.28
51.69
51.21
51.60
50.44
55,470
Mar 10, 2026
51.38
51.64
51.20
51.54
50.38
106,683
Mar 9, 2026
50.87
51.19
50.66
51.00
49.85
124,508
Mar 6, 2026
51.51
51.63
50.79
51.14
49.99
118,234
Mar 5, 2026
51.78
51.96
51.45
51.47
50.31
61,076
Mar 4, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
51.64
51.90
51.59
51.73
50.56
81,999
Mar 3, 2026
52.41
52.45
51.46
51.71
50.34
164,463
Mar 2, 2026
52.98
53.10
52.50
52.66
51.26
104,739
Feb 27, 2026
52.60
53.00
52.50
53.00
51.59
112,239
Feb 26, 2026
52.44
52.65
52.33
52.65
51.25
84,036
Feb 25, 2026
52.56
52.72
52.30
52.72
51.32
76,239
Feb 24, 2026
52.39
52.59
52.26
52.53
51.14
86,070
Feb 23, 2026
52.26
52.59
52.20
52.48
51.09
86,925
Feb 20, 2026
52.36
52.47
52.13
52.22
50.83
84,306
Feb 19, 2026
52.25
52.50
52.08
52.50
51.11
90,284
Feb 18, 2026
51.95
52.11
51.91
52.10
50.72
85,222
Feb 17, 2026
51.87
52.16
51.66
52.00
50.62
76,940
Feb 16, 2026
51.75
51.94
51.72
51.94
50.56
73,059
Feb 13, 2026
51.85
52.00
51.58
52.00
50.62
72,855
Feb 12, 2026
52.20
52.21
51.94
52.02
50.64
136,834
Feb 11, 2026
51.70
52.12
51.61
52.10
50.72
90,431
Feb 10, 2026
51.32
51.51
51.26
51.51
50.14
135,273
Feb 9, 2026
51.35
51.42
51.13
51.37
50.01
71,687
Feb 6, 2026
51.06
51.41
50.85
51.34
49.98
102,606
Feb 5, 2026
51.20
51.22
50.75
50.80
49.45
107,912
Feb 4, 2026
50.66
51.48
50.66
51.40
50.04
122,340
Feb 3, 2026
50.35
50.64
50.14
50.63
49.29
126,487
Feb 2, 2026
49.64
50.26
49.63
50.21
48.88
134,148
Jan 30, 2026
49.19
49.78
49.13
49.78
48.46
160,621
Jan 29, 2026
49.00
49.49
48.94
49.26
47.96
80,440
Jan 28, 2026
48.76
48.92
48.63
48.85
47.56
149,495
Jan 27, 2026
48.84
48.99
48.75
48.94
47.64
86,130
Jan 26, 2026
48.88
48.96
48.74
48.78
47.49
152,674
Jan 23, 2026
48.88
49.01
48.78
48.80
47.51
180,444
Jan 22, 2026
48.99
49.01
48.71
48.88
47.59
187,807
Jan 21, 2026
48.42
48.54
48.23
48.47
47.18
221,097
Jan 20, 2026
48.53
48.61
48.28
48.60
47.31
170,193
Jan 19, 2026
48.88
49.03
48.78
48.85
47.55
164,693
Jan 16, 2026
49.21
49.31
49.11
49.25
47.94
100,549
Jan 15, 2026
49.00
49.14
48.97
49.10
47.80
130,557
Jan 14, 2026
48.56
49.01
48.56
49.02
47.72
69,740
Jan 13, 2026
48.62
48.68
48.50
48.58
47.30
70,318
Jan 12, 2026
48.56
48.64
48.43
48.60
47.31
168,067
Jan 9, 2026
48.40
48.69
48.33
48.60
47.32
129,062
Jan 8, 2026
48.03
48.33
47.96
48.33
47.04
100,375
Jan 7, 2026
48.35
48.39
48.06
48.15
46.88
146,558
Jan 6, 2026
48.53
48.83
48.53
48.59
47.30
126,081
Jan 5, 2026
48.51
48.68
48.13
48.49
47.20
212,032
Jan 2, 2026
48.05
48.31
48.05
48.24
46.96
329,024
Dec 31, 2025
48.04
48.04
47.96
48.01
46.74
37,243
Dec 30, 2025
47.88
48.10
47.85
48.08
46.80
56,561
Dec 29, 2025
47.81
47.95
47.76
47.90
46.63
78,157
Dec 24, 2025
47.76
47.78
47.72
47.72
46.45
25,154
Dec 23, 2025
47.72
47.92
47.71
47.80
46.53
75,472
Dec 22, 2025
47.58
47.63
47.44
47.62
46.36
68,945
Dec 19, 2025
47.46
47.74
47.40
47.71
46.44
63,839
Dec 18, 2025
47.15
47.42
47.13
47.42
46.16
66,061
Dec 17, 2025
47.24
47.38
47.15
47.19
45.93
85,249
Dec 16, 2025
47.42
47.57
47.06
47.09
45.84
99,908
Dec 15, 2025
47.31
47.48
47.23
47.38
46.12
43,723
Dec 12, 2025
47.34
47.43
47.07
47.08
45.83
88,497
Dec 11, 2025
46.78
47.22
46.78
47.20
45.95
96,429
Dec 10, 2025
46.76
46.97
46.71
46.90
45.65
86,157
Dec 9, 2025
46.91
46.99
46.81
46.88
45.64
65,655
Dec 8, 2025
46.75
46.84
46.68
46.79
45.55
43,123
Dec 5, 2025
46.79
46.94
46.75
46.79
45.55
43,811
Dec 4, 2025
46.65
46.79
46.51
46.76
45.51
40,791
Dec 3, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
46.61
46.74
46.47
46.56
45.33
89,605
Dec 2, 2025
46.76
47.01
46.76
46.85
45.34
60,976
Dec 1, 2025
46.72
46.88
46.67
46.78
45.28
56,062
Nov 28, 2025
47.00
47.47
46.65
46.81
45.31
59,545
Nov 27, 2025
46.62
46.77
46.60
46.72
45.21
27,263
Nov 26, 2025
46.49
46.76
46.38
46.72
45.21
78,365
Nov 25, 2025
46.03
46.40
45.84
46.37
44.87
58,983
Nov 24, 2025
46.03
46.17
45.88
46.03
44.55
154,960
Nov 21, 2025
45.38
45.92
45.31
45.92
44.44
129,247
Nov 20, 2025
45.90
45.96
45.69
45.69
44.22
64,946
Nov 19, 2025
45.73
45.86
45.55
45.58
44.12
75,103
Nov 18, 2025
45.78
45.85
45.51
45.72
44.26
81,179
Nov 17, 2025
46.33
46.42
46.10
46.24
44.76
80,433
Nov 14, 2025
46.56
46.61
46.08
46.35
44.87
95,371
Nov 13, 2025
46.96
46.99
46.83
46.90
45.39
88,914
Nov 12, 2025
46.65
46.91
46.63
46.87
45.36
93,894
Nov 11, 2025
46.00
46.40
45.96
46.38
44.88
139,680
Nov 10, 2025
45.59
45.85
45.51
45.76
44.29
41,918
Nov 7, 2025
45.47
45.50
45.08
45.26
43.81
50,063
Nov 6, 2025
45.38
45.47
45.29
45.33
43.88
43,259
Nov 5, 2025
44.98
45.38
44.94
45.34
43.88
61,875
Nov 4, 2025
44.79
45.15
44.63
45.15
43.69
84,313
Nov 3, 2025
45.13
45.37
45.01
45.06
43.61
96,818
Oct 31, 2025
45.12
45.14
44.91
45.07
43.62
39,649
Oct 30, 2025
45.17
45.22
44.96
45.20
43.75
23,319
