Xtrackers Nifty 50 Swap UCITS ETF 1C (XNIF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:23AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 20,991.31 | 21,064.00 | 20,893.00 | 20,919.00 | 20,919.00 | 512 |
| 22 Apr 2024 | 20,816.00 | 20,999.66 | 20,791.00 | 20,937.00 | 20,937.00 | 328 |
| 19 Apr 2024 | 20,326.00 | 20,577.00 | 20,299.00 | 20,596.50 | 20,596.50 | 239 |
| 18 Apr 2024 | 20,514.00 | 20,514.00 | 20,239.00 | 20,373.00 | 20,373.00 | 701 |
| 17 Apr 2024 | 20,436.00 | 20,441.00 | 20,436.00 | 20,393.00 | 20,393.00 | 190 |
| 16 Apr 2024 | 20,515.00 | 20,521.96 | 20,435.35 | 20,469.50 | 20,469.50 | 260 |
| 15 Apr 2024 | 20,806.00 | 20,806.00 | 20,552.68 | 20,582.50 | 20,582.50 | 1,148 |
| 12 Apr 2024 | 20,911.00 | 20,975.00 | 20,695.00 | 20,690.00 | 20,690.00 | 770 |
| 11 Apr 2024 | 20,735.00 | 20,765.29 | 20,725.01 | 20,772.00 | 20,772.00 | 385 |
| 10 Apr 2024 | 20,826.00 | 20,826.00 | 20,661.00 | 20,743.00 | 20,743.00 | 725 |
| 09 Apr 2024 | 20,880.00 | 20,907.23 | 20,648.64 | 20,706.00 | 20,706.00 | 1,504 |
| 08 Apr 2024 | 20,749.00 | 20,799.62 | 20,707.32 | 20,785.00 | 20,785.00 | 1,920 |
| 05 Apr 2024 | 20,596.00 | 20,655.00 | 20,528.00 | 20,598.00 | 20,598.00 | 3,134 |
| 04 Apr 2024 | 20,458.60 | 20,524.00 | 20,456.00 | 20,583.50 | 20,583.50 | 423 |
| 03 Apr 2024 | 20,618.00 | 20,664.18 | 20,526.41 | 20,520.50 | 20,520.50 | 2,806 |
| 02 Apr 2024 | 20,714.00 | 20,720.00 | 20,529.00 | 20,514.50 | 20,514.50 | 781 |
| 28 Mar 2024 | 20,499.00 | 20,622.87 | 20,436.62 | 20,491.00 | 20,491.00 | 2,544 |
| 27 Mar 2024 | 20,257.00 | 20,409.00 | 20,257.00 | 20,286.00 | 20,286.00 | 770 |
| 26 Mar 2024 | 20,169.00 | 20,204.00 | 20,168.35 | 20,178.50 | 20,178.50 | 397 |
| 25 Mar 2024 | 20,150.00 | 20,195.00 | 20,086.00 | 20,168.50 | 20,168.50 | 1,360 |
| 22 Mar 2024 | 20,304.00 | 20,396.00 | 20,205.00 | 20,194.50 | 20,194.50 | 1,458 |
| 21 Mar 2024 | 20,014.00 | 20,079.00 | 20,014.00 | 20,147.50 | 20,147.50 | 406 |
| 20 Mar 2024 | 19,995.00 | 20,049.24 | 19,937.00 | 19,987.00 | 19,987.00 | 261 |
| 19 Mar 2024 | 20,034.00 | 20,034.00 | 19,903.00 | 19,925.00 | 19,925.00 | 1,002 |
| 18 Mar 2024 | 20,191.00 | 20,194.00 | 20,112.53 | 20,108.00 | 20,108.00 | 107 |
| 15 Mar 2024 | 20,229.00 | 20,229.00 | 20,076.00 | 20,076.00 | 20,076.00 | 609 |
| 14 Mar 2024 | 20,152.00 | 20,245.00 | 20,095.00 | 20,094.50 | 20,094.50 | 374 |
| 13 Mar 2024 | 20,108.00 | 20,244.00 | 19,952.75 | 19,942.00 | 19,942.00 | 8,095 |
| 12 Mar 2024 | 20,421.00 | 20,528.00 | 20,373.99 | 20,402.50 | 20,402.50 | 702 |
| 11 Mar 2024 | 20,460.00 | 20,460.00 | 20,308.00 | 20,324.50 | 20,324.50 | 243 |
| 08 Mar 2024 | 20,609.00 | 20,628.00 | 20,504.00 | 20,549.00 | 20,549.00 | 900 |
| 07 Mar 2024 | 20,699.00 | 20,699.00 | 20,596.00 | 20,592.00 | 20,592.00 | 574 |
| 06 Mar 2024 | 20,657.00 | 20,693.00 | 20,440.07 | 20,657.00 | 20,657.00 | 304 |
| 05 Mar 2024 | 20,540.00 | 20,578.00 | 20,423.96 | 20,444.50 | 20,444.50 | 483 |
| 04 Mar 2024 | 20,587.00 | 20,599.29 | 20,563.35 | 20,541.00 | 20,541.00 | 433 |
| 01 Mar 2024 | 20,650.00 | 20,710.00 | 20,559.44 | 20,657.00 | 20,657.00 | 1,190 |
| 29 Feb 2024 | 20,295.00 | 20,296.00 | 20,199.09 | 20,258.50 | 20,258.50 | 234 |
| 28 Feb 2024 | 20,318.00 | 20,318.00 | 20,188.66 | 20,204.00 | 20,204.00 | 279 |
| 27 Feb 2024 | 20,401.00 | 20,401.00 | 20,320.00 | 20,351.50 | 20,351.50 | 306 |
| 26 Feb 2024 | 20,367.00 | 20,383.00 | 20,325.49 | 20,349.50 | 20,349.50 | 365 |
| 23 Feb 2024 | 20,446.00 | 20,470.00 | 20,381.00 | 20,429.00 | 20,429.00 | 152 |
| 22 Feb 2024 | 20,228.00 | 20,552.00 | 20,193.00 | 20,499.50 | 20,499.50 | 568 |
| 21 Feb 2024 | 20,503.00 | 20,560.00 | 20,324.23 | 20,401.00 | 20,401.00 | 596 |
| 20 Feb 2024 | 20,466.00 | 20,552.88 | 20,463.00 | 20,492.50 | 20,492.50 | 421 |
| 19 Feb 2024 | 20,536.00 | 20,536.00 | 20,398.00 | 20,470.00 | 20,470.00 | 942 |
| 16 Feb 2024 | 20,420.00 | 20,445.58 | 20,364.91 | 20,402.00 | 20,402.00 | 615 |
| 15 Feb 2024 | 20,367.00 | 20,367.00 | 20,311.00 | 20,326.50 | 20,326.50 | 553 |
| 14 Feb 2024 | 19,918.00 | 20,334.00 | 19,918.00 | 20,324.00 | 20,324.00 | 544 |
| 13 Feb 2024 | 19,967.00 | 20,003.50 | 19,888.00 | 19,908.50 | 19,908.50 | 319 |
| 12 Feb 2024 | 19,929.00 | 20,049.00 | 19,900.00 | 20,025.50 | 20,025.50 | 798 |
| 09 Feb 2024 | 20,061.00 | 20,104.93 | 20,010.00 | 20,062.00 | 20,062.00 | 3,032 |
| 08 Feb 2024 | 20,072.00 | 20,072.93 | 20,015.56 | 19,989.50 | 19,989.50 | 680 |
| 07 Feb 2024 | 20,224.00 | 20,243.00 | 20,104.00 | 20,235.50 | 20,235.50 | 984 |
| 06 Feb 2024 | 20,227.00 | 20,345.00 | 20,223.95 | 20,333.00 | 20,333.00 | 790 |
| 05 Feb 2024 | 20,184.00 | 20,225.00 | 19,976.74 | 20,136.00 | 20,136.00 | 393 |
| 02 Feb 2024 | 20,009.00 | 20,027.00 | 19,979.29 | 20,002.50 | 20,002.50 | 440 |
| 01 Feb 2024 | 20,015.00 | 20,015.00 | 19,848.00 | 19,870.00 | 19,870.00 | 767 |
| 31 Jan 2024 | 19,950.00 | 19,961.97 | 19,820.00 | 19,882.00 | 19,882.00 | 1,347 |
| 30 Jan 2024 | 19,932.00 | 19,932.00 | 19,638.00 | 19,697.00 | 19,697.00 | 528 |
| 29 Jan 2024 | 19,830.00 | 19,985.00 | 19,812.00 | 19,888.00 | 19,888.00 | 1,079 |
| 26 Jan 2024 | 19,484.00 | 19,560.00 | 19,476.00 | 19,543.50 | 19,543.50 | 224 |
| 25 Jan 2024 | 19,481.00 | 19,565.00 | 19,332.27 | 19,601.50 | 19,601.50 | 462 |
| 24 Jan 2024 | 19,478.00 | 19,620.00 | 19,478.00 | 19,592.00 | 19,592.00 | 900 |
| 23 Jan 2024 | 19,540.00 | 19,566.00 | 19,352.00 | 19,503.50 | 19,503.50 | 999 |
| 22 Jan 2024 | 19,931.00 | 19,931.00 | 19,712.00 | 19,894.00 | 19,894.00 | 393 |
| 19 Jan 2024 | 19,805.00 | 19,848.00 | 19,805.00 | 19,818.00 | 19,818.00 | 426 |
| 18 Jan 2024 | 19,632.00 | 19,632.00 | 19,623.00 | 19,675.00 | 19,675.00 | 736 |
| 17 Jan 2024 | 19,969.00 | 19,970.00 | 19,576.00 | 19,596.50 | 19,596.50 | 205 |
| 16 Jan 2024 | 20,225.00 | 20,228.00 | 20,050.00 | 20,089.00 | 20,089.00 | 156 |
| 15 Jan 2024 | 20,266.00 | 20,277.00 | 20,187.41 | 20,208.50 | 20,208.50 | 522 |
| 12 Jan 2024 | 20,029.00 | 20,099.00 | 20,029.00 | 20,078.00 | 20,078.00 | 324 |
| 11 Jan 2024 | 19,752.00 | 19,762.00 | 19,709.00 | 19,753.00 | 19,753.00 | 340 |
| 10 Jan 2024 | 19,739.00 | 19,786.00 | 19,739.00 | 19,755.50 | 19,755.50 | 137 |
| 09 Jan 2024 | 19,627.00 | 19,901.00 | 19,627.00 | 19,675.00 | 19,675.00 | 682 |
| 08 Jan 2024 | 19,855.00 | 19,855.00 | 19,649.00 | 19,664.00 | 19,664.00 | 73 |
| 05 Jan 2024 | 19,885.00 | 19,999.00 | 19,746.00 | 19,848.50 | 19,848.50 | 913 |
| 04 Jan 2024 | 19,782.00 | 19,901.00 | 19,782.00 | 19,823.00 | 19,823.00 | 298 |
| 03 Jan 2024 | 19,635.00 | 19,790.00 | 19,635.00 | 19,700.50 | 19,700.50 | 297 |
| 02 Jan 2024 | 19,784.00 | 19,844.00 | 19,739.00 | 19,833.00 | 19,833.00 | 363 |
| 29 Dec 2023 | 19,916.00 | 19,916.00 | 19,750.60 | 19,786.50 | 19,786.50 | 107 |
| 28 Dec 2023 | 19,548.00 | 19,890.00 | 19,548.00 | 19,843.50 | 19,843.50 | 1,014 |
| 27 Dec 2023 | 19,759.00 | 19,846.00 | 19,662.39 | 19,648.50 | 19,648.50 | 228 |
| 22 Dec 2023 | 19,456.00 | 19,590.48 | 19,450.00 | 19,525.00 | 19,525.00 | 310 |
| 21 Dec 2023 | 19,521.00 | 19,620.00 | 19,521.00 | 19,582.50 | 19,582.50 | 366 |
| 20 Dec 2023 | 19,410.00 | 19,439.00 | 19,391.00 | 19,437.00 | 19,437.00 | 105 |
| 19 Dec 2023 | 19,685.00 | 19,827.00 | 19,667.00 | 19,684.00 | 19,684.00 | 111 |
| 18 Dec 2023 | 19,765.00 | 19,765.00 | 19,589.00 | 19,651.50 | 19,651.50 | 374 |
| 15 Dec 2023 | 19,485.00 | 19,485.00 | 19,485.00 | 19,676.00 | 19,676.00 | 66 |
| 14 Dec 2023 | 19,461.00 | 19,465.00 | 19,386.00 | 19,386.00 | 19,386.00 | 353 |
| 13 Dec 2023 | 19,335.00 | 19,384.00 | 19,302.00 | 19,402.00 | 19,402.00 | 1,071 |
| 12 Dec 2023 | 19,462.00 | 19,470.00 | 19,279.00 | 19,299.00 | 19,299.00 | 1,239 |
| 11 Dec 2023 | 19,527.00 | 19,527.00 | 19,273.00 | 19,448.00 | 19,448.00 | 383 |
| 08 Dec 2023 | 19,320.00 | 19,419.00 | 19,277.00 | 19,382.00 | 19,382.00 | 1,620 |
| 07 Dec 2023 | 19,418.00 | 19,418.00 | 19,325.00 | 19,325.00 | 19,325.00 | 388 |
| 06 Dec 2023 | 19,331.00 | 19,376.00 | 19,294.00 | 19,342.50 | 19,342.50 | 1,007 |
| 05 Dec 2023 | 19,130.00 | 19,241.00 | 19,114.00 | 19,195.00 | 19,195.00 | 1,184 |
| 04 Dec 2023 | 18,759.00 | 19,082.00 | 18,759.00 | 19,032.00 | 19,032.00 | 372 |
| 01 Dec 2023 | 18,582.00 | 18,700.00 | 18,567.00 | 18,630.50 | 18,630.50 | 247 |
| 30 Nov 2023 | 18,470.00 | 18,535.00 | 18,300.00 | 18,535.00 | 18,535.00 | 300 |
| 29 Nov 2023 | 18,394.00 | 18,405.00 | 18,348.00 | 18,430.50 | 18,430.50 | 1,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.