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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	20,087	20,088	20,088	20,091	20,044	407
September 10, 2025	20,123	20,113	20,113	20,123	20,060.45	470
September 09, 2025	19,884	19,965	19,965	19,965	19,877	57
September 08, 2025	19,978	20,014	20,014	20,077	19,957	194
September 05, 2025	19,921	19,880.5	19,880.5	19,983.96	19,860.15	239
September 04, 2025	20,090	20,025	20,025	20,113	20,007	101
September 03, 2025	20,139	20,039	20,039	20,144	19,974	313
September 02, 2025	19,970	19,942	19,942	20,078	19,905	288
September 01, 2025	19,746	19,829	19,829	19,851	19,684	563
August 29, 2025	19,920	19,685	19,685	19,920	19,667	606
August 28, 2025	19,908.48	19,905	19,905	19,949	19,832	542
August 27, 2025	20,037	20,009	20,009	20,037	19,867	220
August 26, 2025	20,231	20,010	20,010	20,231	19,973	734
August 22, 2025	20,400.02	20,242.5	20,242.5	20,427	20,236.55	193
August 21, 2025	20,630	20,497	20,497	20,637	20,432	247
August 20, 2025	20,355	20,462	20,462	20,510	20,355	249
August 19, 2025	20,335	20,361	20,361	20,444	20,307.45	173
August 18, 2025	20,131	20,234	20,234	20,303	20,099	495
August 15, 2025	19,906	19,841.5	19,841.5	19,929	19,841.5	72

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