Vanguard FTSE 250 UCITS ETF - VMID.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38.1	38.15	38.15	38.28	37.73	4,465
October 16, 2025	38.62	38.6	38.6	38.63	38.6	2,626
October 15, 2025	38.66	38.64	38.64	38.69	38.6	2,079
October 14, 2025	38.42	38.53	38.53	38.53	38.35	718
October 13, 2025	38.24	38.77	38.77	38.77	38.24	2,712
October 10, 2025	38.6	38.14	38.14	38.6	38.14	175
October 09, 2025	38.67	38.65	38.65	38.73	38.65	5,242
October 08, 2025	38.65	38.77	38.77	38.77	38.59	5,247
October 07, 2025	38.72	38.59	38.59	38.73	38.59	488
October 06, 2025	38.81	38.73	38.73	38.85	38.7	1,023
October 03, 2025	38.64	38.78	38.78	38.78	38.63	425
October 02, 2025	38.71	38.49	38.49	38.72	38.4	1,025
October 01, 2025	38.26	38.59	38.59	38.59	38.23	8,621
September 30, 2025	38.07	38.41	38.41	38.41	38.07	427
September 29, 2025	37.9	38.11	38.11	38.11	37.9	30,136
September 26, 2025	37.64	37.82	37.82	37.83	37.59	2,444
September 25, 2025	37.71	37.56	37.56	37.71	37.55	4,274
September 24, 2025	37.68	37.78	37.78	37.83	37.63	20,116
September 23, 2025	37.76	37.81	37.81	37.93	37.76	2,354
September 22, 2025	37.72	37.66	37.66	37.72	37.52	162
September 19, 2025	37.95	37.68	37.68	37.95	37.65	14,641
September 18, 2025	37.92	38.02	38.02	38.03	37.86	4,048
September 17, 2025	37.97	38.23	37.9	38.23	37.97	17
September 16, 2025	38.4	37.98	37.65	38.47	37.98	10,212
September 15, 2025	38.44	38.37	38.04	38.61	38.32	41,572
September 12, 2025	38.46	38.34	38.34	38.47	38.33	1,901
September 11, 2025	38.27	38.46	38.46	38.46	38.27	2,084
September 10, 2025	38.34	38.17	38.17	38.34	38.17	3,782
September 09, 2025	38.43	38.2	38.2	38.43	38.2	247
September 08, 2025	38.2	38.27	38.27	38.41	38.2	4,773
September 05, 2025	38.03	38.09	38.09	38.12	38.02	3,279
September 04, 2025	37.66	37.92	37.92	38.01	37.66	5,211
September 03, 2025	37.5	37.57	37.57	37.57	37.17	3,635
September 02, 2025	38.31	37.2	37.2	38.31	37.2	7,926
September 01, 2025	38.3	38.35	38.35	38.35	38.2	3,751
August 29, 2025	38.55	38.22	38.22	38.6	38.22	2,213
August 28, 2025	38.78	38.57	38.57	38.78	38.49	7
August 27, 2025	38.83	38.72	38.72	38.87	38.66	2,764
August 26, 2025	38.92	38.72	38.72	38.95	38.69	3,956
August 25, 2025	38.97	38.92	38.92	38.97	38.9	362
August 22, 2025	38.59	39.02	39.02	39.02	38.59	1,160
August 21, 2025	38.66	38.59	38.59	38.66	38.48	604
August 20, 2025	38.66	38.67	38.67	38.67	38.49	63
August 19, 2025	38.56	38.67	38.67	38.73	38.56	17,117
August 18, 2025	38.59	38.53	38.53	38.65	38.53	7,390
August 15, 2025	38.91	38.56	38.56	38.91	38.56	494
August 14, 2025	38.83	38.78	38.78	38.85	38.78	131
August 13, 2025	38.64	38.63	38.63	38.72	38.63	4,967
August 12, 2025	38.78	38.57	38.57	38.78	38.57	2,329
August 11, 2025	38.63	38.61	38.61	38.68	38.53	929
August 08, 2025	38.57	38.64	38.64	38.64	38.53	494
August 07, 2025	38.37	38.62	38.62	38.64	38.32	32
August 06, 2025	38.41	38.36	38.36	38.41	38.28	1,444
August 05, 2025	38.57	38.37	38.37	38.57	38.37	590
August 04, 2025	38.1	38.31	38.31	38.34	38.1	4,760
August 01, 2025	38.56	38.03	38.03	38.56	38.03	1,274
July 31, 2025	38.62	38.78	38.78	38.87	38.62	105
July 30, 2025	38.43	38.48	38.48	38.56	38.42	743
July 29, 2025	38.71	38.48	38.48	38.76	38.48	638
July 28, 2025	38.8	38.65	38.65	38.93	38.62	4,588

Vanguard FTSE 250 UCITS ETF (VMID.DE) XETRA