National Health Investors, Inc. (WX6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| 20 Jan 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 19 Jan 2022 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 10 |
| 18 Jan 2022 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 100 |
| 17 Jan 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 14 Jan 2022 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - |
| 13 Jan 2022 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| 12 Jan 2022 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 12 |
| 11 Jan 2022 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
| 10 Jan 2022 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 60 |
| 07 Jan 2022 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - |
| 06 Jan 2022 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| 05 Jan 2022 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | 92 |
| 04 Jan 2022 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 6 |
| 03 Jan 2022 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | - |
| 30 Dec 2021 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 70 |
| 30 Dec 2021 | 0.9 Dividend | |||||
| 29 Dec 2021 | 50.50 | 50.50 | 50.00 | 50.00 | 49.10 | - |
| 28 Dec 2021 | 49.80 | 50.00 | 49.80 | 50.00 | 49.10 | - |
| 27 Dec 2021 | 49.00 | 49.80 | 49.00 | 49.80 | 48.90 | 2 |
| 23 Dec 2021 | 49.00 | 49.40 | 49.00 | 49.40 | 48.51 | - |
| 22 Dec 2021 | 49.60 | 49.60 | 49.60 | 49.60 | 48.71 | - |
| 21 Dec 2021 | 49.20 | 49.60 | 49.20 | 49.60 | 48.71 | - |
| 20 Dec 2021 | 49.40 | 49.40 | 48.20 | 48.80 | 47.92 | 260 |
| 17 Dec 2021 | 48.60 | 48.80 | 48.60 | 48.80 | 47.92 | - |
| 16 Dec 2021 | 48.00 | 48.40 | 48.00 | 48.40 | 47.53 | - |
| 15 Dec 2021 | 47.40 | 47.60 | 47.40 | 47.60 | 46.74 | - |
| 14 Dec 2021 | 48.40 | 48.60 | 48.40 | 48.60 | 47.73 | - |
| 13 Dec 2021 | 48.40 | 48.60 | 48.40 | 48.60 | 47.73 | 43 |
| 10 Dec 2021 | 48.60 | 49.40 | 48.60 | 49.40 | 48.51 | - |
| 09 Dec 2021 | 49.20 | 50.00 | 49.20 | 49.40 | 48.51 | 140 |
| 08 Dec 2021 | 48.60 | 50.00 | 48.60 | 49.60 | 48.71 | 17 |
| 07 Dec 2021 | 49.00 | 49.20 | 48.80 | 48.80 | 47.92 | - |
| 06 Dec 2021 | 46.80 | 49.20 | 46.80 | 49.00 | 48.12 | - |
| 03 Dec 2021 | 46.60 | 46.80 | 46.60 | 46.80 | 45.96 | - |
| 02 Dec 2021 | 45.00 | 45.80 | 45.00 | 45.80 | 44.98 | - |
| 01 Dec 2021 | 45.60 | 47.00 | 45.60 | 47.00 | 46.15 | 4 |
| 30 Nov 2021 | 45.80 | 46.20 | 45.00 | 46.00 | 45.17 | 20 |
| 29 Nov 2021 | 46.20 | 46.20 | 46.00 | 46.00 | 45.17 | - |
| 26 Nov 2021 | 48.40 | 48.40 | 46.20 | 46.20 | 45.37 | - |
| 25 Nov 2021 | 49.00 | 49.00 | 49.00 | 49.00 | 48.12 | - |
| 24 Nov 2021 | 48.60 | 49.20 | 48.60 | 49.20 | 48.31 | - |
| 23 Nov 2021 | 49.20 | 49.20 | 49.00 | 49.00 | 48.12 | - |
| 22 Nov 2021 | 49.20 | 49.40 | 48.80 | 49.40 | 48.51 | 2 |
| 19 Nov 2021 | 49.40 | 49.40 | 49.20 | 49.20 | 48.31 | - |
| 18 Nov 2021 | 49.80 | 51.00 | 49.40 | 49.40 | 48.51 | 82 |
| 17 Nov 2021 | 49.80 | 50.50 | 49.00 | 49.40 | 48.51 | 26 |
| 16 Nov 2021 | 50.00 | 51.00 | 49.80 | 49.80 | 48.90 | 8 |
| 15 Nov 2021 | 48.80 | 50.50 | 48.80 | 49.40 | 48.51 | 659 |
| 12 Nov 2021 | 49.60 | 50.50 | 49.20 | 49.20 | 48.31 | 93 |
| 11 Nov 2021 | 50.00 | 50.50 | 49.80 | 49.80 | 48.90 | 41 |
| 10 Nov 2021 | 48.00 | 50.50 | 48.00 | 50.00 | 49.10 | 38 |
| 09 Nov 2021 | 46.40 | 48.20 | 45.40 | 48.20 | 47.33 | - |
| 08 Nov 2021 | 47.40 | 47.40 | 47.00 | 47.00 | 46.15 | 30 |
| 05 Nov 2021 | 45.60 | 48.20 | 45.60 | 47.40 | 46.55 | 19 |
| 04 Nov 2021 | 46.40 | 46.60 | 45.40 | 45.40 | 44.58 | 100 |
| 03 Nov 2021 | 46.20 | 46.60 | 46.20 | 46.60 | 45.76 | - |
| 02 Nov 2021 | 46.40 | 46.40 | 46.00 | 46.20 | 45.37 | - |
| 01 Nov 2021 | 47.00 | 47.00 | 46.60 | 46.60 | 45.76 | 100 |
| 29 Oct 2021 | 47.60 | 47.60 | 46.60 | 46.60 | 45.76 | - |
| 28 Oct 2021 | 48.80 | 48.80 | 47.80 | 47.80 | 46.94 | - |
| 27 Oct 2021 | 48.20 | 48.40 | 48.00 | 48.40 | 47.53 | - |
| 26 Oct 2021 | 47.60 | 48.20 | 47.60 | 48.20 | 47.33 | - |
| 25 Oct 2021 | 47.60 | 48.00 | 47.40 | 48.00 | 47.14 | - |
| 22 Oct 2021 | 48.60 | 48.60 | 48.40 | 48.40 | 47.53 | - |
| 21 Oct 2021 | 48.60 | 49.60 | 48.40 | 48.40 | 47.53 | 528 |
| 20 Oct 2021 | 48.40 | 48.60 | 48.40 | 48.60 | 47.73 | - |
| 19 Oct 2021 | 48.40 | 48.40 | 48.20 | 48.20 | 47.33 | - |
| 18 Oct 2021 | 48.40 | 48.40 | 48.00 | 48.20 | 47.33 | - |
| 15 Oct 2021 | 47.60 | 48.00 | 47.60 | 48.00 | 47.14 | - |
| 14 Oct 2021 | 47.20 | 47.80 | 47.20 | 47.80 | 46.94 | - |
| 13 Oct 2021 | 46.20 | 47.00 | 45.80 | 47.00 | 46.15 | - |
| 12 Oct 2021 | 45.20 | 46.20 | 45.20 | 46.20 | 45.37 | - |
| 11 Oct 2021 | 44.80 | 44.80 | 44.80 | 44.80 | 43.99 | 50 |
| 08 Oct 2021 | 45.20 | 45.20 | 44.60 | 45.00 | 44.19 | - |
| 07 Oct 2021 | 45.60 | 46.80 | 45.20 | 45.20 | 44.39 | 130 |
| 06 Oct 2021 | 45.40 | 45.60 | 44.60 | 44.60 | 43.80 | 53 |
| 05 Oct 2021 | 46.00 | 46.60 | 45.40 | 45.40 | 44.58 | 34 |
| 04 Oct 2021 | 46.00 | 47.20 | 46.00 | 47.20 | 46.35 | 75 |
| 01 Oct 2021 | 45.80 | 46.60 | 45.80 | 46.60 | 45.76 | 43 |
| 30 Sept 2021 | 46.00 | 46.20 | 46.00 | 46.20 | 45.37 | - |
| 29 Sept 2021 | 46.60 | 47.40 | 46.20 | 46.20 | 45.37 | 410 |
| 29 Sept 2021 | 0.9 Dividend | |||||
| 28 Sept 2021 | 46.80 | 47.80 | 46.40 | 46.40 | 44.68 | 50 |
| 27 Sept 2021 | 47.20 | 47.60 | 47.20 | 47.40 | 45.64 | - |
| 24 Sept 2021 | 48.20 | 49.00 | 47.40 | 47.40 | 45.64 | 100 |
| 23 Sept 2021 | 48.20 | 48.60 | 48.00 | 48.60 | 46.80 | - |
| 22 Sept 2021 | 47.80 | 48.20 | 47.80 | 48.20 | 46.41 | - |
| 21 Sept 2021 | 48.00 | 49.00 | 48.00 | 48.20 | 46.41 | 115 |
| 20 Sept 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 46.22 | - |
| 17 Sept 2021 | 48.40 | 48.60 | 48.20 | 48.20 | 46.41 | - |
| 16 Sept 2021 | 48.20 | 49.20 | 48.20 | 48.80 | 46.99 | 41 |
| 15 Sept 2021 | 48.60 | 48.60 | 48.20 | 48.60 | 46.80 | - |
| 14 Sept 2021 | 49.40 | 50.00 | 48.60 | 48.80 | 46.99 | 55 |
| 13 Sept 2021 | 49.00 | 49.80 | 49.00 | 49.60 | 47.76 | - |
| 10 Sept 2021 | 49.60 | 50.50 | 48.60 | 49.00 | 47.18 | 416 |
| 09 Sept 2021 | 50.50 | 50.50 | 50.00 | 50.00 | 48.15 | 70 |
| 08 Sept 2021 | 50.50 | 50.50 | 50.00 | 50.50 | 48.63 | - |
| 07 Sept 2021 | 51.00 | 51.50 | 50.00 | 50.50 | 48.63 | 97 |
| 06 Sept 2021 | 51.50 | 51.50 | 51.00 | 51.00 | 49.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
