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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.8	37.21	37.21	37.21	36.8	29
November 20, 2025	37.43	37.1	37.1	37.43	37.1	9,467
November 19, 2025	37.21	37.1	37.1	37.33	37.02	4,412
November 18, 2025	37.15	37.18	37.18	37.26	37.08	145
November 17, 2025	37.91	37.66	37.66	37.91	37.63	4,026
November 14, 2025	37.46	37.74	37.74	37.74	37.35	10,671
November 13, 2025	38.33	38.12	38.12	38.37	38.12	2,334
November 12, 2025	38.38	38.31	38.31	38.4	38.31	3,864
November 11, 2025	38.26	38.4	38.4	38.4	38.22	1,567
November 10, 2025	38.08	38.2	38.2	38.31	38.08	303
November 07, 2025	38.15	37.78	37.78	38.15	37.72	1,009
November 06, 2025	38.24	37.95	37.95	38.35	37.95	3,009
November 05, 2025	37.98	38.3	38.3	38.33	37.98	1,884
November 04, 2025	38.09	38.13	38.13	38.25	37.94	3,538
November 03, 2025	38.57	38.45	38.45	38.57	38.45	1,449
October 31, 2025	38.63	38.52	38.52	38.67	38.44	4,283
October 30, 2025	38.85	38.66	38.66	38.85	38.63	2,658
October 29, 2025	38.96	38.89	38.89	39.03	38.88	3,046
October 28, 2025	39.29	39.05	39.05	39.29	39.04	406
October 27, 2025	39.39	39.34	39.34	39.47	39.32	2,276
October 24, 2025	39.22	39.27	39.27	39.27	39.03	779
October 23, 2025	39.1	39.11	39.11	39.11	39.05	1,842
October 22, 2025	38.56	38.97	38.97	38.97	38.56	1,686
October 21, 2025	38.42	38.49	38.49	38.49	38.36	2,597
October 20, 2025	38.27	38.36	38.36	38.39	38.19	3,417
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

Vanguard FTSE 250 UCITS ETF (VMID.DE) XETRA