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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	38.71	38.66	38.66	38.71	38.53	4,419
July 24, 2025	38.81	38.9	38.9	39.02	38.81	505
July 23, 2025	38.72	38.84	38.84	38.84	38.72	1,073
July 22, 2025	38.71	38.53	38.53	38.71	38.44	342
July 21, 2025	38.66	38.7	38.7	38.7	38.62	804
July 18, 2025	38.49	38.47	38.47	38.7	38.47	944
July 17, 2025	38.24	38.39	38.39	38.39	38.18	688
July 16, 2025	38.02	37.9	37.9	38.2	37.9	666
July 15, 2025	38.17	38.12	38.12	38.37	38.12	160
July 14, 2025	37.94	38.13	38.13	38.18	37.94	2,270
July 11, 2025	38.23	38.03	38.03	38.23	38	307
July 10, 2025	38.23	38.39	38.39	38.39	38.16	1,192
July 09, 2025	38.12	38.14	38.14	38.26	38.11	874
July 08, 2025	38.1	38.11	38.11	38.11	37.96	148
July 07, 2025	38.1	38.14	38.14	38.25	38.09	163
July 04, 2025	38.31	38.02	38.02	38.31	37.99	707
July 03, 2025	37.97	38.37	38.37	38.4	37.97	1,671
July 02, 2025	38.6	37.73	37.73	38.6	37.66	17,344
July 01, 2025	38.56	38.51	38.51	38.56	38.31	588
June 30, 2025	38.75	38.44	38.44	38.75	38.44	2,700
June 27, 2025	38.47	38.73	38.73	38.73	38.47	1,250
June 26, 2025	38.1	38.4	38.4	38.4	38.1	66
June 25, 2025	38.15	37.98	37.98	38.25	37.98	93
June 24, 2025	38.01	38.05	38.05	38.14	38	75
June 23, 2025	37.63	37.6	37.6	37.65	37.47	405
June 20, 2025	37.65	37.65	37.65	37.87	37.65	65
June 19, 2025	37.7	37.59	37.59	37.7	37.59	259
June 18, 2025	38.51	38.52	37.87	38.53	38.32	816
June 17, 2025	38.57	38.55	37.9	38.6	38.49	3,373

Vanguard FTSE 250 UCITS ETF (VMID.DE) XETRA