UK markets close in 3 hours 41 minutes

National Health Investors, Inc. (WX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
62.500.00 (0.00%)
As of 08:05AM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202262.5062.5062.5062.5062.5021
10 Aug 202263.0063.0062.0062.5062.50-
09 Aug 202262.0063.0062.0063.0063.0021
08 Aug 202261.5062.5061.5062.5062.50-
05 Aug 202262.0062.0061.0061.5061.50150
04 Aug 202262.5062.5061.5061.5061.50-
03 Aug 202263.5064.0062.5062.5062.50-
02 Aug 202263.5064.0063.5063.5063.5050
01 Aug 202263.0063.5062.5063.5063.50-
29 Jul 202262.0063.0062.0063.0063.00-
28 Jul 202261.5062.5061.5062.5062.50-
27 Jul 202261.5062.0061.5061.5061.50-
26 Jul 202261.0062.0061.0062.0062.0070
25 Jul 202260.5061.5060.5061.5061.50-
22 Jul 202260.0060.0060.0060.0060.00-
21 Jul 202259.0059.5058.5059.5059.50-
20 Jul 202259.5059.5059.0059.5059.50-
19 Jul 202259.0059.5058.5059.5059.50-
18 Jul 202260.0060.0059.0059.5059.50-
15 Jul 202259.5060.0059.5060.0060.00-
14 Jul 202259.5059.5059.0059.5059.5040
13 Jul 202260.0060.0059.0059.5059.50-
12 Jul 202259.5060.5059.5060.5060.504
11 Jul 202260.0060.0059.0059.5059.502
08 Jul 202258.5059.5058.5059.0059.00-
07 Jul 202259.0059.0058.5058.5058.50-
06 Jul 202258.5059.0058.5059.0059.00-
05 Jul 202258.5058.5057.5058.5058.50140
04 Jul 202258.5058.5058.5058.5058.50-
01 Jul 202257.5058.5057.5058.5058.50-
30 Jun 202258.0058.5057.5057.5057.50-
29 Jun 202258.0058.0057.0058.0058.00190
29 Jun 20220.9 Dividend
28 Jun 202258.0059.0058.0058.5057.6036
27 Jun 202258.0058.5058.0058.0057.11-
24 Jun 202257.5058.5057.5058.0057.1134
23 Jun 202256.0057.5056.0057.5056.62-
22 Jun 202255.5056.0055.0056.0055.14-
21 Jun 202257.5057.5055.5055.5054.6510
20 Jun 202257.0057.5057.0057.5056.62-
17 Jun 202256.5058.0056.5057.5056.6250
16 Jun 202257.0057.0055.5055.5054.65-
15 Jun 202253.5057.5053.5057.0056.1258
14 Jun 202254.5054.5053.5054.0053.17-
13 Jun 202257.5057.5054.5054.5053.66-
10 Jun 202257.5058.5057.5058.0057.11-
09 Jun 202256.0058.0056.0058.0057.11-
08 Jun 202256.5057.0055.5056.5055.63-
07 Jun 202255.0056.5055.0056.5055.63-
06 Jun 202254.5055.0054.5055.0054.15100
03 Jun 202254.5055.5054.0055.0054.15-
02 Jun 202255.0055.0054.0054.5053.66162
01 Jun 202254.5055.5054.5055.5054.65-
31 May 202254.5055.0054.5055.0054.154
30 May 202255.5055.5054.5054.5053.6618
27 May 202254.0055.0054.0054.5053.66-
26 May 202255.0055.0054.5054.5053.66-
25 May 202254.0055.0054.0055.0054.15101
24 May 202252.0053.5052.0053.5052.6854
23 May 202252.0052.5052.0052.0051.20-
20 May 202252.5053.0052.0052.5051.69-
19 May 202253.5053.5052.5052.5051.69-
18 May 202254.0055.0053.5053.5052.68140
17 May 202252.5053.5052.0053.5052.68-
16 May 202252.0053.0052.0052.5051.69-
13 May 202251.5052.0050.5052.0051.20600
12 May 202250.5052.0050.5052.0051.2020
11 May 202248.8050.5048.8049.2048.44-
10 May 202250.5050.5048.6048.8048.051
09 May 202250.5051.0049.6050.5049.72-
06 May 202251.5051.5050.5050.5049.72-
05 May 202250.0051.5050.0051.5050.71105
04 May 202249.8050.5049.0050.5049.72-
03 May 202248.0049.8048.0049.6048.84-
02 May 202248.6048.8047.6048.2047.4610
29 Apr 202249.4049.4048.4048.4047.66-
28 Apr 202248.6049.6048.4049.6048.84-
27 Apr 202249.6049.8048.4048.4047.66-
26 Apr 202250.0050.0049.8049.8049.03-
25 Apr 202250.5050.5049.6050.0049.23-
22 Apr 202250.5050.5050.0050.5049.72-
21 Apr 202251.0051.0050.0051.0050.22-
20 Apr 202250.5051.0050.5051.0050.22-
19 Apr 202250.0050.5049.4050.5049.7220
14 Apr 202250.5052.0050.5051.0050.22-
13 Apr 202251.0051.5050.5050.5049.72-
12 Apr 202251.0051.5049.6051.5050.7123
11 Apr 202251.0051.5051.0051.0050.22-
08 Apr 202251.0052.0051.0051.0050.22-
07 Apr 202251.0051.0050.5051.0050.22-
06 Apr 202251.0051.5050.0051.5050.71-
05 Apr 202252.5052.5050.5050.5049.72-
04 Apr 202254.0054.0052.0052.5051.69-
01 Apr 202253.0054.0052.5054.0053.17-
31 Mar 202253.0053.5053.0053.0052.18-
30 Mar 202254.0054.0053.0053.0052.18-
30 Mar 20220.9 Dividend
29 Mar 202253.5054.5053.5054.5052.78-
28 Mar 202253.0053.5053.0053.5051.81-
25 Mar 202252.0052.5052.0052.5050.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...