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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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