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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.25	41.51	41.51	41.52	41.22	2,110
February 19, 2026	41.23	41.1	41.1	41.39	41.1	27,252
February 18, 2026	41.16	41.41	41.41	41.41	41.16	402
February 17, 2026	40.92	41.07	41.07	41.07	40.79	959
February 16, 2026	41.12	40.98	40.98	41.25	40.98	1,888
February 13, 2026	40.81	41	41	41	40.76	839
February 12, 2026	41.19	40.83	40.83	41.33	40.83	39,998
February 11, 2026	41.06	41.04	41.04	41.23	40.88	1,203
February 10, 2026	40.95	41.06	41.06	41.13	40.85	91
February 09, 2026	40.78	40.91	40.91	40.91	40.48	1,439
February 06, 2026	40.35	40.78	40.78	40.81	40.35	75
February 05, 2026	40.87	40.46	40.46	40.94	40.46	4,422
February 04, 2026	41.21	41.17	41.17	41.54	41.17	2,686
February 03, 2026	41.49	41.2	41.2	41.56	41.16	13,169
February 02, 2026	40.67	41.33	41.33	41.33	40.67	212
January 30, 2026	40.92	41	41	41.02	40.9	76
January 29, 2026	41.29	40.97	40.97	41.43	40.97	1,408
January 28, 2026	41	41.16	41.16	41.21	41	1,746
January 27, 2026	41.11	41.04	41.04	41.12	41	5,111
January 26, 2026	41.06	41.02	41.02	41.15	40.95	10,864
January 23, 2026	40.86	40.97	40.97	40.97	40.86	334
January 22, 2026	40.73	40.92	40.92	41.01	40.6	3,023
January 21, 2026	40.11	40.31	40.31	40.32	39.9	1,757
January 20, 2026	40.4	40.13	40.13	40.4	39.99	867
January 19, 2026	40.59	40.59	40.59	40.75	40.54	2,917
January 16, 2026	40.9	41	41	41.07	40.9	1,289
January 15, 2026	40.44	40.92	40.92	40.92	40.41	887
January 14, 2026	40.36	40.3	40.3	40.36	40.15	537
January 13, 2026	40.49	40.28	40.28	40.55	40.27	374
January 12, 2026	40.33	40.46	40.46	40.46	40.3	616
January 09, 2026	40.24	40.44	40.44	40.44	40.24	380
January 08, 2026	39.99	40.17	40.17	40.24	39.9	859
January 07, 2026	39.97	40.09	40.09	40.14	39.97	1,097
January 06, 2026	39.79	40.04	40.04	40.04	39.72	3,847
January 05, 2026	39.38	39.69	39.69	39.69	39.24	4,246
January 02, 2026	39.45	39.19	39.19	39.45	39.15	8,713
December 30, 2025	39.17	39.26	39.26	39.26	39.16	291
December 29, 2025	38.85	39.12	39.12	39.12	38.85	807
December 23, 2025	38.96	38.97	38.97	38.98	38.92	4,683
December 22, 2025	38.75	38.82	38.82	38.82	38.69	5,211
December 19, 2025	38.71	38.71	38.71	38.75	38.61	23,358
December 18, 2025	38.42	38.74	38.74	38.74	38.42	2,214
December 17, 2025	38.6	38.73	38.38	38.87	38.6	381
December 16, 2025	38.44	38.57	38.22	38.64	38.44	257
December 15, 2025	38.38	38.46	38.11	38.54	38.31	6,182
December 12, 2025	38.3	38.17	38.17	38.44	38.17	15,275
December 11, 2025	38.16	38.29	38.29	38.29	38.16	1,349
December 10, 2025	38.3	38.28	38.28	38.41	38.28	1,157
December 09, 2025	38.51	38.41	38.41	38.57	38.41	2,178
December 08, 2025	38.7	38.49	38.49	38.7	38.49	2,518
December 05, 2025	38.71	38.72	38.72	38.91	38.71	416
December 04, 2025	38.56	38.76	38.76	38.76	38.56	537
December 03, 2025	38.19	38.53	38.53	38.53	38.18	1,222
December 02, 2025	38.37	38.24	38.24	38.37	38.24	147
December 01, 2025	38.48	38.38	38.38	38.48	38.27	385
November 28, 2025	38.53	38.75	38.75	38.75	38.53	869
November 27, 2025	38.27	38.65	38.65	38.65	38.27	633
November 26, 2025	37.7	38.23	38.23	38.23	37.58	7,336
November 25, 2025	37.32	37.71	37.71	37.71	37.28	3,232
November 24, 2025	37.33	37.24	37.24	37.33	37.09	587

Vanguard FTSE 250 UCITS ETF (VMID.DE) XETRA