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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19,920	19,807	19,807	19,935	19,807	287
August 13, 2025	19,954	19,922	19,922	20,010	19,879	655
August 12, 2025	19,990	19,894	19,894	20,099	19,842	207
August 11, 2025	19,886.01	20,001	20,001	20,013	19,831.81	618
August 08, 2025	19,963	19,838	19,838	19,963	19,775	544
August 07, 2025	19,984	20,052	20,052	20,196	19,888	573
August 06, 2025	20,262	20,018.5	20,018.5	20,271	19,990	385
August 05, 2025	20,295	20,171	20,171	20,313	20,171	908
August 04, 2025	20,452	20,253	20,253	20,506	20,206	145
August 01, 2025	20,563	20,416.5	20,416.5	20,563	20,318	98
July 31, 2025	20,578	20,451	20,451	20,634	20,451	360
July 30, 2025	20,432.61	20,325	20,325	20,546	20,249	204
July 29, 2025	20,524	20,475	20,475	20,611	20,443	367
July 28, 2025	20,536	20,360	20,360	20,548	20,295	179
July 25, 2025	20,483	20,448	20,448	20,504	20,370	250
July 24, 2025	20,582	20,486	20,486	20,582	20,486	363
July 23, 2025	20,686	20,653	20,653	20,728	20,627	270
July 22, 2025	20,692	20,663	20,663	20,754	20,610	475
July 21, 2025	20,821	20,763	20,763	20,825	20,683	720
July 18, 2025	20,725.86	20,739.5	20,739.5	20,762	20,663	588
July 17, 2025	20,995	20,927.5	20,927.5	21,101	20,868	271
July 16, 2025	21,067	20,919	20,919	21,091	20,919	359
July 15, 2025	21,048	21,017	21,017	21,063	20,962	78
July 14, 2025	20,768	20,856.5	20,856.5	20,917	20,750	303
July 11, 2025	20,850	20,852.5	20,852.5	20,916	20,784	209
July 10, 2025	20,945	20,888	20,888	21,016	20,884.47	225
July 09, 2025	21,067	21,017	21,017	21,071	21,007	235
July 08, 2025	20,998	21,063	21,063	21,074	20,882	136
July 07, 2025	20,920	20,892	20,892	21,006	20,834	177
July 04, 2025	20,876	20,928	20,928	20,963	20,740	169
July 03, 2025	20,918	20,942.5	20,942.5	21,036	20,889	6
July 02, 2025	20,660	20,956.5	20,956.5	20,980	20,660	94
July 01, 2025	20,927	20,900.5	20,900.5	20,927	20,758	251
June 30, 2025	20,910.16	20,768.5	20,768.5	20,971	20,768.5	356
June 27, 2025	20,919.54	20,961.5	20,961.5	21,082	20,818	91
June 26, 2025	20,751	20,808.5	20,808.5	20,823	20,616	96
June 25, 2025	20,651.8	20,655	20,655	20,719	20,609	1,051
June 24, 2025	20,791	20,535	20,535	20,791	20,441	257
June 23, 2025	20,491.9	20,426.5	20,426.5	20,587	20,356	1,261
June 20, 2025	20,497	20,552	20,552	20,588	20,419	203
June 19, 2025	20,494	20,273.5	20,273.5	20,494	20,256	124
June 18, 2025	20,457	20,375	20,375	20,457	20,340	51
June 17, 2025	20,423	20,399.5	20,399.5	20,427	20,274	74
June 16, 2025	20,402	20,444	20,444	20,542	20,313	522
June 13, 2025	20,328.26	20,276.5	20,276.5	20,366	20,207	721

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