Xtrackers Nifty 50 Swap UCITS ETF - XNIF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20,737	20,764.5	20,764.5	20,796	20,711.91	97
December 03, 2025	20,783.13	20,632	20,632	20,808.37	20,619.19	269
December 02, 2025	21,036	20,993	20,993	21,068	20,986.39	615
December 01, 2025	21,191	21,186	21,186	21,243	21,149.46	441
November 28, 2025	21,298	21,385.5	21,385.5	21,394	21,290	205
November 27, 2025	21,244.16	21,259	21,259	21,346	21,200	110
November 26, 2025	21,379	21,283	21,283	21,403	21,283	28
November 25, 2025	21,278	21,148	21,148	21,380	21,087	220
November 24, 2025	21,438.08	21,342.5	21,342.5	21,448	21,311	258
November 21, 2025	21,566	21,373.5	21,373.5	21,629	21,309	294
November 20, 2025	21,681.49	21,690	21,690	21,775	21,681	151
November 19, 2025	21,412	21,621.5	21,621.5	21,621.5	21,412	175
November 18, 2025	21,408.79	21,349	21,349	21,408.79	21,269.21	697
November 17, 2025	21,241	21,412	21,412	21,445	21,241	451
November 14, 2025	21,232	21,365.5	21,365.5	21,402	21,159	449
November 13, 2025	21,405	21,146	21,146	21,405	21,146	858
November 12, 2025	21,292	21,328	21,328	21,400	21,268	803
November 11, 2025	21,089	21,227.5	21,227.5	21,227.5	21,025	217
November 10, 2025	21,021	20,959.5	20,959.5	21,110	20,949.35	196
November 07, 2025	21,031	20,800	20,800	21,031	20,800	80
November 06, 2025	21,153	20,912.5	20,912.5	21,153	20,912.5	191
November 05, 2025	21,303	21,266	21,266	21,303	21,178	232
November 04, 2025	21,101.66	21,197	21,197	21,238	21,101.66	387
November 03, 2025	21,165.87	21,130.5	21,130.5	21,246	21,127	482
October 31, 2025	21,170	21,116	21,116	21,186	21,075	304
October 30, 2025	21,171	21,313	21,313	21,313	21,171	1,184
October 29, 2025	21,380.14	21,331.5	21,331.5	21,499	21,325.86	308
October 28, 2025	21,139.21	21,261.81	21,261.81	21,301	21,090	364
October 27, 2025	21,195.45	21,206.5	21,206.5	21,206.5	21,099.45	490
October 24, 2025	21,220	21,185.5	21,185.5	21,220	20,537.8	454
October 23, 2025	21,353	21,277.5	21,277.5	21,353	21,153	1,392
October 22, 2025	21,407	21,398.5	21,398.5	21,531	21,398.5	2,352
October 21, 2025	21,033	21,036	21,036	21,235	21,020	900
October 20, 2025	20,931	21,084.5	21,084.5	21,116	20,931	534
October 17, 2025	20,843	20,979	20,979	20,979	20,762	1,118
October 16, 2025	20,728	20,793	20,793	20,793	20,700	1,512
October 15, 2025	20,492	20,605	20,605	20,687	20,492	371
October 14, 2025	20,382	20,422	20,422	20,446	20,332	689
October 13, 2025	20,396	20,458.5	20,458.5	20,470	20,301	359
October 10, 2025	20,562	20,415	20,415	20,652	20,380.51	531
October 09, 2025	20,330.15	20,383	20,383	20,383	20,281	143
October 08, 2025	20,095	20,151	20,151	20,219.8	20,095	132
October 07, 2025	20,207.22	20,200	20,200	20,248	20,134	228
October 06, 2025	20,015	20,064.5	20,064.5	20,210	20,015	408
October 03, 2025	19,946	19,957	19,957	20,014	19,931.41	479
October 02, 2025	19,925	19,981	19,981	19,988	19,853.29	515
October 01, 2025	19,920	19,965	19,965	19,993	19,876.14	556
September 30, 2025	19,805	19,779	19,779	19,875	19,750	466
September 29, 2025	19,858	19,901	19,901	19,919	19,779	168
September 26, 2025	20,035	19,920.5	19,920.5	20,060.71	19,920.5	71
September 25, 2025	20,082	20,129	20,129	20,129	20,020	690
September 24, 2025	20,036	20,097	20,097	20,160	20,025	421
September 23, 2025	20,153.6	20,111.5	20,111.5	20,228	20,044	148
September 22, 2025	20,295	20,289.5	20,289.5	20,495	20,263.34	312
September 19, 2025	20,349	20,486	20,486	20,501	20,344	122
September 18, 2025	20,283	20,349	20,349	20,429	20,230	1,865
September 17, 2025	20,254	20,332	20,332	20,384	20,252	215
September 16, 2025	20,114.44	20,139	20,139	20,204	20,094.13	236
September 15, 2025	20,107.55	20,051	20,051	20,153	20,031	480
September 12, 2025	20,157	20,134	20,134	20,182	20,099	228

Xtrackers Nifty 50 Swap UCITS ETF (XNIF.L) LSE