Xtrackers Nifty 50 Swap UCITS ETF (LON:XNIF)
London · Delayed Price · Currency is GBP · Price in GBX 19,685
-220 (-1.11%)
Aug 29, 2025, 4:35 PM BST
LON:XNIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19,920.00 | 19,920.00 | 19,667.00 | 19,685.00 | 19,685.00 | -1.11% | 606 |
| Aug 28, 2025 | 19,908.48 | 19,949.00 | 19,832.00 | 19,905.00 | 19,905.00 | -0.52% | 623 |
| Aug 27, 2025 | 20,037.00 | 20,037.00 | 19,867.00 | 20,009.00 | 20,009.00 | - | 220 |
| Aug 26, 2025 | 20,231.00 | 20,231.00 | 19,973.00 | 20,010.00 | 20,010.00 | -1.15% | 734 |
| Aug 22, 2025 | 20,400.02 | 20,427.00 | 20,236.55 | 20,242.50 | 20,242.50 | -1.24% | 193 |
| Aug 21, 2025 | 20,630.00 | 20,637.00 | 20,432.00 | 20,497.00 | 20,497.00 | 0.17% | 247 |
| Aug 20, 2025 | 20,355.00 | 20,510.00 | 20,355.00 | 20,462.00 | 20,462.00 | 0.50% | 249 |
| Aug 19, 2025 | 20,335.00 | 20,444.00 | 20,307.45 | 20,361.00 | 20,361.00 | 0.63% | 173 |
| Aug 18, 2025 | 20,131.00 | 20,303.00 | 20,099.00 | 20,234.00 | 20,234.00 | 1.98% | 495 |
| Aug 15, 2025 | 19,906.00 | 19,929.00 | 19,841.50 | 19,841.50 | 19,841.50 | 0.17% | 72 |
| Aug 14, 2025 | 19,920.00 | 19,935.00 | 19,807.00 | 19,807.00 | 19,807.00 | -0.58% | 287 |
| Aug 13, 2025 | 19,954.00 | 20,010.00 | 19,879.00 | 19,922.00 | 19,922.00 | 0.14% | 655 |
| Aug 12, 2025 | 19,990.00 | 20,099.00 | 19,842.00 | 19,894.00 | 19,894.00 | -0.53% | 207 |
| Aug 11, 2025 | 19,886.01 | 20,013.00 | 19,831.81 | 20,001.00 | 20,001.00 | 0.82% | 618 |
| Aug 8, 2025 | 19,963.00 | 19,963.00 | 19,775.00 | 19,838.00 | 19,838.00 | -1.07% | 544 |
| Aug 7, 2025 | 19,984.00 | 20,196.00 | 19,888.00 | 20,052.00 | 20,052.00 | 0.17% | 573 |
| Aug 6, 2025 | 20,262.00 | 20,271.00 | 19,990.00 | 20,018.50 | 20,018.50 | -0.76% | 385 |
| Aug 5, 2025 | 20,295.00 | 20,313.00 | 20,171.00 | 20,171.00 | 20,171.00 | -0.40% | 908 |
| Aug 4, 2025 | 20,452.00 | 20,506.00 | 20,206.00 | 20,253.00 | 20,253.00 | -0.80% | 145 |
| Aug 1, 2025 | 20,563.00 | 20,563.00 | 20,318.00 | 20,416.50 | 20,416.50 | -0.17% | 101 |
| Jul 31, 2025 | 20,578.00 | 20,634.00 | 20,451.00 | 20,451.00 | 20,451.00 | 0.62% | 360 |
| Jul 30, 2025 | 20,432.61 | 20,546.00 | 20,249.00 | 20,325.00 | 20,325.00 | -0.73% | 204 |
| Jul 29, 2025 | 20,524.00 | 20,611.00 | 20,443.00 | 20,475.00 | 20,475.00 | 0.56% | 367 |
| Jul 28, 2025 | 20,536.00 | 20,548.00 | 20,295.00 | 20,360.00 | 20,360.00 | -0.43% | 185 |
| Jul 25, 2025 | 20,483.00 | 20,504.00 | 20,370.00 | 20,448.00 | 20,448.00 | -0.19% | 250 |
| Jul 24, 2025 | 20,582.00 | 20,582.00 | 20,486.00 | 20,486.00 | 20,486.00 | -0.81% | 363 |
| Jul 23, 2025 | 20,686.00 | 20,728.00 | 20,627.00 | 20,653.00 | 20,653.00 | -0.05% | 270 |
| Jul 22, 2025 | 20,692.00 | 20,754.00 | 20,610.00 | 20,663.00 | 20,663.00 | -0.48% | 596 |
| Jul 21, 2025 | 20,821.00 | 20,825.00 | 20,683.00 | 20,763.00 | 20,763.00 | 0.11% | 720 |
| Jul 18, 2025 | 20,725.86 | 20,762.00 | 20,663.00 | 20,739.50 | 20,739.50 | -0.90% | 593 |
| Jul 17, 2025 | 20,995.00 | 21,101.00 | 20,868.00 | 20,927.50 | 20,927.50 | 0.04% | 271 |
| Jul 16, 2025 | 21,067.00 | 21,091.00 | 20,919.00 | 20,919.00 | 20,919.00 | -0.47% | 359 |
| Jul 15, 2025 | 21,048.00 | 21,063.00 | 20,962.00 | 21,017.00 | 21,017.00 | 0.77% | 82 |
| Jul 14, 2025 | 20,768.00 | 20,917.00 | 20,750.00 | 20,856.50 | 20,856.50 | 0.02% | 303 |
| Jul 11, 2025 | 20,850.00 | 20,916.00 | 20,784.00 | 20,852.50 | 20,852.50 | -0.17% | 209 |
| Jul 10, 2025 | 20,945.00 | 21,016.00 | 20,884.47 | 20,888.00 | 20,888.00 | -0.61% | 277 |
| Jul 9, 2025 | 21,067.00 | 21,071.00 | 21,007.00 | 21,017.00 | 21,017.00 | -0.22% | 236 |
| Jul 8, 2025 | 20,998.00 | 21,074.00 | 20,882.00 | 21,063.00 | 21,063.00 | 0.82% | 138 |
| Jul 7, 2025 | 20,920.00 | 21,006.00 | 20,834.00 | 20,892.00 | 20,892.00 | -0.17% | 183 |
| Jul 4, 2025 | 20,876.00 | 20,963.00 | 20,740.00 | 20,928.00 | 20,928.00 | -0.07% | 169 |
| Jul 3, 2025 | 20,918.00 | 21,036.00 | 20,889.00 | 20,942.50 | 20,942.50 | -0.07% | 9 |
| Jul 2, 2025 | 20,660.00 | 20,980.00 | 20,660.00 | 20,956.50 | 20,956.50 | 0.27% | 94 |
| Jul 1, 2025 | 20,927.00 | 20,927.00 | 20,758.00 | 20,900.50 | 20,900.50 | 0.64% | 251 |
| Jun 30, 2025 | 20,910.16 | 20,971.00 | 20,768.50 | 20,768.50 | 20,768.50 | -0.92% | 356 |
| Jun 27, 2025 | 20,919.54 | 21,082.00 | 20,818.00 | 20,961.50 | 20,961.50 | 0.74% | 91 |
| Jun 26, 2025 | 20,751.00 | 20,823.00 | 20,616.00 | 20,808.50 | 20,808.50 | 0.74% | 99 |
| Jun 25, 2025 | 20,651.80 | 20,719.00 | 20,609.00 | 20,655.00 | 20,655.00 | 0.58% | 1,256 |
| Jun 24, 2025 | 20,791.00 | 20,791.00 | 20,441.00 | 20,535.00 | 20,535.00 | 0.53% | 257 |
| Jun 23, 2025 | 20,491.90 | 20,587.00 | 20,356.00 | 20,426.50 | 20,426.50 | -0.61% | 1,261 |
| Jun 20, 2025 | 20,497.00 | 20,588.00 | 20,419.00 | 20,552.00 | 20,552.00 | 1.37% | 204 |