Vanguard FTSE 250 UCITS ETF (VMID.DE) XETRA

40.92

+0.62(+1.54%)

Updated at January 15 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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