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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,002	20,132	20,132	20,132	19,914	1,323
February 19, 2026	19,993	19,831	19,831	19,993	19,683.1	644
February 18, 2026	20,053	20,109	20,109	20,137.92	19,961	315
February 17, 2026	19,929.05	20,058	20,058	20,058	19,901	191
February 16, 2026	19,687	19,850	19,850	19,882	19,687	1,228
February 13, 2026	19,823	19,802	19,802	19,825	19,661	404
February 12, 2026	20,026	19,900	19,900	20,026	19,900	200
February 11, 2026	19,956.4	19,985	19,985	20,168	19,942	325
February 10, 2026	20,001	20,093	20,093	20,204	19,982	138
February 09, 2026	20,117	20,032	20,032	20,125	19,993	552
February 06, 2026	19,927.69	20,023	20,023	20,065	19,882	298
February 05, 2026	20,103	20,031	20,031	20,103	19,997.24	317
February 04, 2026	19,858	20,051	20,051	20,051	19,692	748
February 03, 2026	19,910	19,976.5	19,976.5	20,144	19,910	1,105
February 02, 2026	19,082	19,464	19,464	19,494	19,011	907
January 30, 2026	19,189.47	19,286	19,286	19,295	19,108.69	350
January 29, 2026	19,131	19,129	19,129	19,227	19,086	1,290
January 28, 2026	19,204	19,099	19,099	19,204	19,061.27	582
January 27, 2026	19,264	19,285	19,285	19,312	19,130	1,173
January 26, 2026	19,267	19,221	19,221	19,382	19,221	955
January 23, 2026	19,488	19,291.5	19,291.5	19,488	19,291.5	248
January 22, 2026	19,619.24	19,674	19,674	19,757	19,582	531
January 21, 2026	19,584	19,619	19,619	19,677	19,498	550
January 20, 2026	19,811	19,743.5	19,743.5	19,877.56	19,680.55	1,034
January 19, 2026	20,063.55	20,055.5	20,055.5	20,095.75	20,049	561
January 16, 2026	20,345	20,205	20,197.7	20,345	20,135	686
January 15, 2026	20,381.76	20,348	20,348	20,405	20,275.62	347
January 14, 2026	20,331	20,268	20,268	20,331	20,172	498
January 13, 2026	20,181	20,271	20,271	20,309.7	20,180	265
January 12, 2026	20,321.44	20,416	20,416	20,416	20,281	762
January 09, 2026	20,368	20,381.5	20,381.5	20,422.05	20,293.5	277
January 08, 2026	20,570	20,538.5	20,538.5	20,570	20,435	596
January 07, 2026	20,539	20,681.5	20,681.5	20,712	20,539	326
January 06, 2026	20,422	20,572	20,572	20,633.73	20,422	343
January 05, 2026	20,871	20,669.5	20,669.5	20,871	20,631	356
January 02, 2026	20,640	20,780.5	20,780.5	20,873.65	20,640	584
December 31, 2025	20,691.27	20,753	20,753	20,813	20,691.27	58
December 30, 2025	20,386	20,553	20,553	20,553	20,386	221
December 29, 2025	20,427	20,417	20,417	20,511	20,384	591
December 24, 2025	20,571.08	20,654	20,654	20,686	20,571.08	2,131
December 23, 2025	20,658.85	20,717	20,717	20,717	20,658.85	83
December 22, 2025	20,921	20,754	20,754	20,921	20,699	428
December 19, 2025	20,640	20,928.5	20,928.5	20,994	20,594.01	252
December 18, 2025	20,657	20,554.5	20,554.5	20,657	20,431.48	98
December 17, 2025	20,400.49	20,391	20,391	20,571	20,342	188
December 16, 2025	20,419	20,242	20,242	20,419	20,231.65	345
December 15, 2025	20,626	20,504.5	20,504.5	20,626	20,450.14	496
December 12, 2025	20,609	20,470	20,470	20,610	20,470	81
December 11, 2025	20,487	20,543.5	20,543.5	20,557	20,464	753
December 10, 2025	20,707	20,586	20,586	20,707	20,568.27	990
December 09, 2025	20,715	20,640	20,640	20,715	20,580	307
December 08, 2025	20,619.58	20,595	20,595	20,710	20,595	710
December 05, 2025	20,888	20,852	20,852	20,912	20,851.9	639
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

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