Vanguard FTSE 250 UCITS ETF GBP Dis

VMID
🏛️ germany →
38.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 38.64 38.79 38.63 38.79 0.0M
2025-10-02 38.71 38.72 38.40 38.50 0.0M
2025-10-01 38.26 38.59 38.23 38.59 0.0M
2025-09-30 38.07 38.41 38.07 38.41 0.0M
2025-09-29 37.90 38.11 37.90 38.11 0.0M
2025-09-26 37.64 37.83 37.59 37.82 0.0M
2025-09-25 37.71 37.71 37.55 37.56 0.0M
2025-09-24 37.68 37.83 37.63 37.79 0.0M
2025-09-23 37.76 37.93 37.76 37.81 0.0M
2025-09-22 37.72 37.72 37.52 37.66 0.0M
2025-09-19 37.95 37.95 37.65 37.68 0.0M
2025-09-18 37.93 38.03 37.86 38.02 0.0M
2025-09-17 37.98 38.23 37.98 38.23 0.0M
2025-09-16 38.40 38.47 37.98 37.98 0.0M
2025-09-15 38.44 38.61 38.32 38.37 0.0M
2025-09-12 38.46 38.47 38.33 38.34 0.0M
2025-09-11 38.27 38.46 38.27 38.46 0.0M
2025-09-10 38.34 38.34 38.17 38.17 0.0M
2025-09-09 38.43 38.43 38.20 38.20 0.0M
2025-09-08 38.20 38.41 38.20 38.27 0.0M
2025-09-05 38.03 38.12 38.02 38.09 0.0M
2025-09-04 37.66 38.01 37.66 37.93 0.0M
2025-09-03 37.50 37.57 37.18 37.57 0.0M
2025-09-02 38.31 38.31 37.20 37.20 0.0M
2025-09-01 38.30 38.35 38.20 38.35 0.0M
2025-08-29 38.55 38.60 38.22 38.22 0.0M
2025-08-28 38.78 38.78 38.50 38.57 0.0M
2025-08-27 38.83 38.87 38.66 38.72 0.0M
2025-08-26 38.93 38.95 38.69 38.72 0.0M
2025-08-25 38.97 38.97 38.90 38.93 0.0M
2025-08-22 38.59 39.02 38.59 39.02 0.0M
2025-08-21 38.66 38.66 38.48 38.59 0.0M
2025-08-20 38.66 38.67 38.49 38.67 0.0M
2025-08-19 38.56 38.73 38.56 38.67 0.0M
2025-08-18 38.59 38.65 38.54 38.54 0.0M
2025-08-15 38.91 38.91 38.56 38.56 0.0M
2025-08-14 38.83 38.85 38.78 38.78 0.0M
2025-08-13 38.64 38.72 38.63 38.63 0.0M
2025-08-12 38.78 38.78 38.57 38.57 0.0M
2025-08-11 38.63 38.68 38.54 38.61 0.0M
2025-08-08 38.57 38.64 38.53 38.64 0.0M
2025-08-07 38.37 38.64 38.32 38.62 0.0M
2025-08-06 38.41 38.41 38.28 38.36 0.0M
2025-08-05 38.57 38.57 38.37 38.37 0.0M
2025-08-04 38.11 38.34 38.11 38.31 0.0M
2025-08-01 38.56 38.56 38.03 38.03 0.0M
2025-07-31 38.62 38.87 38.62 38.78 0.0M
2025-07-30 38.43 38.56 38.43 38.48 0.0M
2025-07-29 38.71 38.76 38.48 38.48 0.0M
2025-07-28 38.80 38.93 38.62 38.65 0.0M
2025-07-25 38.71 38.71 38.53 38.66 0.0M
2025-07-24 38.81 39.02 38.81 38.90 0.0M
2025-07-23 38.72 38.84 38.72 38.84 0.0M
2025-07-22 38.71 38.71 38.44 38.53 0.0M
2025-07-21 38.66 38.70 38.62 38.70 0.0M
2025-07-18 38.49 38.70 38.47 38.47 0.0M
2025-07-17 38.24 38.39 38.18 38.39 0.0M
2025-07-16 38.02 38.20 37.90 37.90 0.0M
2025-07-15 38.17 38.37 38.12 38.12 0.0M
2025-07-14 37.94 38.18 37.94 38.13 0.0M
2025-07-11 38.23 38.23 38.00 38.03 0.0M
2025-07-10 38.23 38.39 38.16 38.39 0.0M
2025-07-09 38.12 38.26 38.11 38.14 0.0M
2025-07-08 38.10 38.11 37.96 38.11 0.0M
2025-07-07 38.10 38.25 38.09 38.14 0.0M
2025-07-04 38.31 38.31 37.99 38.02 0.0M
2025-07-03 37.97 38.40 37.97 38.37 0.0M
2025-07-02 38.60 38.60 37.66 37.73 0.0M
2025-07-01 38.56 38.56 38.31 38.51 0.0M
2025-06-30 38.75 38.75 38.44 38.44 0.0M
2025-06-27 38.47 38.73 38.47 38.73 0.0M
2025-06-26 38.10 38.40 38.10 38.40 0.0M
2025-06-25 38.15 38.25 37.98 37.98 0.0M
2025-06-24 38.01 38.14 38.00 38.05 0.0M
2025-06-23 37.63 37.65 37.47 37.60 0.0M
2025-06-20 37.65 37.87 37.65 37.65 0.0M
2025-06-19 37.70 37.70 37.59 37.59 0.0M
2025-06-18 38.51 38.53 38.32 38.52 0.0M
2025-06-17 38.57 38.60 38.50 38.55 0.0M
2025-06-16 38.59 38.75 38.50 38.64 0.0M
2025-06-13 38.49 38.56 38.43 38.53 0.0M
2025-06-12 38.96 38.96 38.66 38.86 0.0M
2025-06-11 39.07 39.19 39.07 39.11 0.0M
2025-06-10 39.01 39.21 39.01 39.17 0.0M
2025-06-09 38.87 39.10 38.81 39.10 0.0M
2025-06-06 38.64 38.86 38.64 38.85 0.0M
2025-06-05 38.74 38.80 38.68 38.73 0.0M
2025-06-04 38.69 38.76 38.67 38.76 0.0M
2025-06-03 38.50 38.66 38.43 38.61 0.0M
2025-06-02 38.59 38.66 38.35 38.54 0.0M
2025-05-30 38.57 38.82 38.57 38.60 0.0M
2025-05-29 38.84 38.84 38.53 38.53 0.0M
2025-05-28 38.62 38.70 38.58 38.58 0.0M
2025-05-27 38.51 38.65 38.51 38.58 0.0M
2025-05-26 38.46 38.53 38.42 38.45 0.0M
2025-05-23 38.34 38.34 37.81 38.12 0.0M
2025-05-22 38.15 38.25 38.11 38.25 0.0M
2025-05-21 38.52 38.52 38.20 38.36 0.0M
2025-05-20 38.53 38.78 38.53 38.70 0.0M
2025-05-19 38.42 38.46 38.02 38.46 0.0M
2025-05-16 38.38 38.53 38.35 38.53 0.0M
2025-05-15 38.00 38.26 38.00 38.26 0.0M
2025-05-14 38.14 38.16 38.06 38.13 0.0M
2025-05-13 37.82 38.10 37.82 38.05 0.0M
2025-05-12 37.81 38.03 37.76 37.82 0.0M
2025-05-09 37.32 37.39 37.30 37.36 0.0M
2025-05-08 37.12 37.47 37.12 37.28 0.0M
2025-05-07 36.81 36.89 36.62 36.89 0.0M
2025-05-06 36.90 37.01 36.78 37.01 0.0M
2025-05-05 36.70 36.81 36.56 36.81 0.0M
2025-05-02 36.69 36.69 36.44 36.64 0.0M
2025-04-30 36.02 36.19 35.77 36.09 0.0M
2025-04-29 35.95 36.09 35.90 35.95 0.0M
2025-04-28 35.59 36.00 35.59 35.82 0.0M
2025-04-25 35.54 35.54 35.31 35.43 0.0M
2025-04-24 34.96 35.25 34.89 35.25 0.0M
2025-04-23 35.06 35.32 35.00 35.03 0.0M
2025-04-22 34.52 34.54 34.34 34.54 0.0M
2025-04-17 34.52 34.59 34.36 34.54 0.0M
2025-04-16 34.44 34.52 34.41 34.52 0.0M
2025-04-15 34.11 34.72 34.11 34.72 0.0M
2025-04-14 33.21 33.84 33.21 33.84 0.0M
2025-04-11 33.00 33.00 32.60 32.78 0.0M
2025-04-10 33.95 33.95 32.95 32.95 0.0M
2025-04-09 31.94 31.94 31.34 31.67 0.0M
2025-04-08 32.17 33.19 32.17 32.90 0.0M
2025-04-07 31.50 32.30 31.27 31.76 0.0M
2025-04-04 34.70 34.70 33.09 33.09 0.0M
2025-04-03 35.39 35.69 34.80 34.88 0.0M
2025-04-02 35.86 35.90 35.58 35.90 0.0M
2025-04-01 35.79 35.93 35.65 35.81 0.0M
2025-03-31 36.06 36.06 35.61 35.62 0.0M
2025-03-28 36.62 36.69 36.24 36.30 0.0M
2025-03-27 36.69 36.69 36.39 36.54 0.0M
2025-03-26 36.70 36.73 36.55 36.59 0.0M
2025-03-25 36.56 36.72 36.56 36.60 0.0M
2025-03-24 36.60 36.60 36.40 36.40 0.0M
2025-03-21 36.52 36.54 36.31 36.31 0.0M
2025-03-20 36.79 36.89 36.58 36.69 0.0M
2025-03-19 36.69 36.87 36.63 36.84 0.0M
2025-03-18 36.59 36.83 36.59 36.68 0.0M
2025-03-17 36.54 36.61 36.42 36.58 0.0M
2025-03-14 36.10 36.49 36.10 36.48 0.0M
2025-03-13 36.33 36.33 36.02 36.03 0.0M
2025-03-12 36.07 36.41 36.02 36.31 0.0M
2025-03-11 36.26 36.43 35.93 35.95 0.0M
2025-03-10 36.78 36.92 36.29 36.29 0.0M
2025-03-07 36.78 36.78 36.46 36.75 0.0M
2025-03-06 37.09 37.09 36.65 36.82 0.0M
2025-03-05 37.17 37.44 36.84 36.87 0.0M
2025-03-04 37.77 37.77 36.97 36.97 0.0M
2025-03-03 37.96 37.99 37.71 37.84 0.0M
2025-02-28 37.70 37.81 37.59 37.74 0.0M
2025-02-27 38.06 38.06 37.83 37.99 0.0M
2025-02-26 37.99 38.22 37.94 38.15 0.0M
2025-02-25 37.86 38.06 37.79 37.79 0.0M
2025-02-24 38.23 38.23 37.74 37.92 0.0M
2025-02-21 38.25 38.49 38.24 38.24 0.0M
2025-02-20 38.42 38.52 38.10 38.16 0.0M
2025-02-19 38.65 38.65 38.27 38.37 0.0M
2025-02-18 38.72 38.72 38.51 38.61 0.0M
2025-02-17 38.55 38.66 38.55 38.64 0.0M
2025-02-14 38.55 38.69 38.51 38.52 0.0M
2025-02-13 38.51 38.53 38.27 38.52 0.1M
2025-02-12 38.61 38.69 38.33 38.33 0.0M
2025-02-11 38.49 38.52 38.44 38.50 0.0M
2025-02-10 38.54 38.65 38.53 38.65 0.0M
2025-02-07 38.59 38.59 38.29 38.30 0.0M
2025-02-06 38.45 38.71 38.44 38.58 0.1M
2025-02-05 38.08 38.23 37.98 38.23 0.1M
2025-02-04 38.17 38.17 37.87 38.08 0.1M
2025-02-03 37.95 38.25 37.74 38.25 0.0M
2025-01-31 38.14 38.40 38.09 38.40 0.1M
2025-01-30 37.66 38.11 37.66 38.11 0.1M
2025-01-29 37.75 37.87 37.60 37.60 0.0M
2025-01-28 37.18 37.62 37.14 37.60 0.1M
2025-01-27 37.17 37.17 37.01 37.01 0.0M
2025-01-24 37.40 37.40 37.32 37.33 0.0M
2025-01-23 37.36 37.36 37.09 37.26 0.0M
2025-01-22 37.36 37.46 37.24 37.26 0.0M
2025-01-21 37.17 37.30 37.17 37.30 0.0M
2025-01-20 37.38 37.38 37.04 37.09 0.0M
2025-01-17 37.39 37.44 37.28 37.33 0.0M
2025-01-16 37.09 37.34 36.92 37.34 0.0M
2025-01-15 36.43 37.00 36.36 37.00 0.0M
2025-01-14 36.15 36.15 35.85 35.85 0.0M
2025-01-13 35.82 35.94 35.76 35.94 0.0M
2025-01-10 36.56 36.56 36.01 36.03 0.0M
2025-01-09 36.04 36.58 36.00 36.57 0.0M
2025-01-08 37.62 37.62 36.61 36.61 0.0M
2025-01-07 37.98 37.98 37.54 37.54 0.0M
2025-01-06 38.03 38.18 38.03 38.04 0.0M
2025-01-03 38.05 38.05 38.00 38.02 0.0M
2025-01-02 38.21 38.21 37.90 38.16 0.1M