Xtrackers Nifty 50 Swap UCITS ETF 1C (XNID.L) LSE
231.58
-1.125(-0.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
231.58
-1.125(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 229.3 | 231 | 231 | 231 | 229.3 | 526 |
| April 01, 2026 | 233.25 | 233.2 | 233.2 | 233.25 | 233.2 | 288 |
| March 31, 2026 | 228.25 | 228.48 | 228.48 | 228.48 | 228.25 | 50 |
| March 30, 2026 | 226.3 | 226.48 | 226.48 | 226.48 | 225.35 | 82 |
| March 27, 2026 | 229.45 | 228.43 | 228.43 | 229.45 | 228.43 | 580 |
| March 24, 2026 | 234.05 | 232 | 232 | 234.05 | 232 | 551 |
| March 23, 2026 | 227.84 | 235.63 | 235.63 | 237.55 | 227.84 | 653 |
| March 20, 2026 | 237.15 | 232.65 | 232.65 | 237.25 | 232.65 | 714 |
| March 19, 2026 | 235.25 | 235.5 | 235.5 | 235.5 | 235.25 | 7 |
| March 18, 2026 | 243.55 | 240.3 | 240.3 | 243.55 | 240.3 | 200 |
| March 17, 2026 | 242.35 | 242.68 | 242.68 | 242.95 | 242.35 | 409 |
| March 16, 2026 | 238.2 | 242.38 | 242.38 | 243.7 | 238.2 | 1,075 |
| March 13, 2026 | 238.5 | 238.65 | 238.65 | 239 | 238.5 | 321 |
| March 12, 2026 | 245.9 | 241.68 | 241.68 | 245.9 | 241.68 | 444 |
| March 11, 2026 | 245.9 | 245.9 | 245.9 | 245.9 | 245.9 | 0 |
| March 10, 2026 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 0 |
| March 09, 2026 | 247.1 | 248.8 | 248.8 | 248.8 | 247.1 | 1,000 |
| March 06, 2026 | 255.55 | 251.63 | 251.63 | 255.55 | 251.63 | 208 |
| March 05, 2026 | 254 | 252.33 | 252.33 | 254 | 252.33 | 6 |
| March 03, 2026 | 253.1 | 251.13 | 251.13 | 253.1 | 249 | 1,153 |
| March 02, 2026 | 259.05 | 258.02 | 258.02 | 259.05 | 258.02 | 52 |
| February 27, 2026 | 265 | 264.2 | 264.2 | 265 | 264.2 | 60 |
| February 26, 2026 | 268.1 | 267.08 | 267.08 | 268.1 | 267.08 | 4 |
| February 25, 2026 | 268.1 | 267.35 | 267.35 | 268.45 | 267.35 | 326 |
| February 24, 2026 | 268.63 | 268.63 | 268.63 | 268.63 | 268.63 | 0 |
| February 23, 2026 | 269.52 | 269.52 | 269.52 | 269.52 | 269.52 | 0 |
| February 19, 2026 | 266.85 | 266.35 | 0 | 266.85 | 266.35 | 70 |
| February 18, 2026 | 272.45 | 272.38 | 0 | 272.45 | 272.38 | 1,000 |
| February 17, 2026 | 271.15 | 271.15 | 0 | 271.15 | 271.15 | 0 |
| February 16, 2026 | 269.2 | 270.02 | 0 | 270.4 | 269.2 | 7 |
| February 13, 2026 | 269.25 | 269.25 | 0 | 269.25 | 269.25 | 0 |
| February 12, 2026 | 271.2 | 271.2 | 0 | 271.2 | 271.2 | 0 |
| February 11, 2026 | 273.08 | 273.08 | 0 | 273.08 | 273.08 | 0 |
| February 10, 2026 | 275.05 | 274.88 | 0 | 275.05 | 274.88 | 110 |
| February 09, 2026 | 272.95 | 273.77 | 0 | 273.77 | 272.9 | 282 |
| February 06, 2026 | 271.45 | 272.52 | 0 | 273.02 | 271.45 | 354 |
| February 05, 2026 | 271.95 | 271.95 | 0 | 271.95 | 271.95 | 0 |
| February 04, 2026 | 275.3 | 273.52 | 0 | 275.3 | 273.35 | 128 |
| February 03, 2026 | 272.96 | 273.55 | 0 | 273.55 | 272.96 | 160 |
| February 02, 2026 | 261.4 | 265.95 | 0 | 265.95 | 261.4 | 260 |
| January 30, 2026 | 264.05 | 264.43 | 0 | 264.43 | 264.05 | 353 |
| January 29, 2026 | 264.15 | 263.83 | 0 | 264.35 | 263.83 | 6 |
| January 28, 2026 | 264.45 | 262.98 | 0 | 264.55 | 262.98 | 482 |
| January 27, 2026 | 263.45 | 265.23 | 0 | 265.23 | 263.45 | 302 |
| January 26, 2026 | 263.35 | 263.7 | 0 | 264.05 | 263.35 | 940 |
| January 23, 2026 | 261.71 | 261.9 | 0 | 262.15 | 260.85 | 2,258 |
| January 22, 2026 | 265.52 | 265.52 | 0 | 265.52 | 265.52 | 0 |
| January 21, 2026 | 264.05 | 264.05 | 0 | 264.05 | 264.05 | 0 |
| January 20, 2026 | 265.85 | 265.85 | 0 | 265.85 | 265.85 | 0 |
| January 19, 2026 | 268.6 | 269.35 | 0 | 269.6 | 268.6 | 412 |
| January 16, 2026 | 270.57 | 270.13 | 0 | 270.8 | 270.13 | 173 |
| January 15, 2026 | 272.75 | 272.75 | 0 | 272.75 | 272.75 | 0 |
| January 14, 2026 | 273.1 | 272.8 | 0 | 273.1 | 272.46 | 206 |
| January 13, 2026 | 272.3 | 272.58 | 0 | 272.58 | 272.3 | 104 |
| January 12, 2026 | 273.75 | 274.98 | 0 | 274.98 | 273.75 | 64 |
| January 09, 2026 | 273.95 | 273.27 | 0 | 273.95 | 273.27 | 14 |
| January 08, 2026 | 275.9 | 275.9 | 0 | 275.9 | 275.9 | 0 |
| January 07, 2026 | 278.7 | 278.7 | 0 | 278.7 | 278.7 | 0 |
| January 06, 2026 | 278.75 | 277.95 | 0 | 278.8 | 277.95 | 2,130 |
| January 05, 2026 | 278.45 | 279.27 | 0 | 279.65 | 278.45 | 103 |