UK markets open in 7 hours 37 minutes

National Health Investors, Inc. (WX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
47.00-0.80 (-1.67%)
At close: 09:55PM CET
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202347.8048.8047.0047.0047.0016
20 Mar 2023------
17 Mar 202349.0049.0047.2047.2047.2080
16 Mar 202349.4049.4049.0049.0049.00-
15 Mar 202348.6049.2048.6049.2049.20-
14 Mar 202348.2049.4048.2049.4049.40-
13 Mar 202348.2048.2048.2048.2048.20-
10 Mar 202349.2049.2048.6048.6048.6020
09 Mar 202349.4049.4049.0049.0049.00-
08 Mar 202349.0049.0049.0049.0049.00-
07 Mar 202349.0049.0049.0049.0049.00-
06 Mar 202350.0050.0050.0050.0050.00-
03 Mar 202350.0050.5050.0050.5050.50-
02 Mar 202350.0050.0050.0050.0050.00-
01 Mar 202351.5051.5051.0051.0051.0020
28 Feb 202352.0052.0051.5051.5051.50-
27 Feb 202351.5051.5051.5051.5051.50-
24 Feb 202351.5051.5051.0051.0051.00-
23 Feb 202350.5052.0050.5052.0052.0010
22 Feb 202353.5053.5050.5050.5050.5053
21 Feb 202354.5054.5053.5053.5053.50-
20 Feb 202354.0054.0054.0054.0054.00-
17 Feb 202354.5054.5054.5054.5054.50-
16 Feb 202354.0054.5053.0054.5054.50-
15 Feb 202353.5054.0053.0054.0054.00-
14 Feb 202353.5053.5053.5053.5053.50-
13 Feb 202354.0054.0054.0054.0054.00-
10 Feb 202352.0053.5052.0053.5053.50-
09 Feb 202353.0053.0052.0052.0052.00-
08 Feb 202352.5052.5052.5052.5052.50-
07 Feb 202353.5053.5053.0053.0053.00-
06 Feb 202354.5054.5054.0054.0054.00-
03 Feb 202354.0054.0053.5053.5053.50-
02 Feb 202353.0054.0053.0054.0054.00-
01 Feb 202353.5053.5053.0053.0053.00-
31 Jan 202352.5053.5052.5053.5053.50-
30 Jan 202352.5052.5051.5052.5052.50200
27 Jan 202352.0052.0052.0052.0052.00-
26 Jan 202351.0052.0051.0052.0052.00-
25 Jan 202351.5051.5051.0051.0051.00-
24 Jan 202352.0052.0051.5051.5051.50-
23 Jan 202351.0051.5051.0051.5051.50-
20 Jan 202351.5051.5051.0051.0051.00-
19 Jan 202351.0051.5051.0051.5051.50-
18 Jan 202351.5052.0051.0051.5051.5050
17 Jan 202350.5051.5050.5050.5050.5050
16 Jan 202350.5050.5050.5050.5050.50-
13 Jan 202350.5050.5050.0050.0050.00-
12 Jan 202349.8050.5049.8050.5050.50-
11 Jan 202348.2049.8048.2049.8049.8020
10 Jan 202348.8048.8048.2048.2048.20-
09 Jan 202350.0050.0049.6049.6049.60-
06 Jan 202349.4049.8049.4049.8049.80-
05 Jan 202350.0051.0049.6049.6049.6020
04 Jan 202349.4051.0049.4050.5050.5050
03 Jan 202348.6049.6048.6049.6049.60-
02 Jan 202348.4048.4048.4048.4048.40-
30 Dec 202248.4048.4048.4048.4048.40-
29 Dec 202249.0049.0048.4048.4048.40-
29 Dec 20220.9 Dividend
28 Dec 202250.5050.5050.5050.5049.60-
27 Dec 202250.0050.5050.0050.5049.60-
23 Dec 202250.5050.5050.5050.5049.60-
22 Dec 202251.0052.0051.0052.0051.0710
21 Dec 202252.0052.0052.0052.0051.07-
20 Dec 202251.5051.5051.0051.0050.09-
19 Dec 202251.5051.5051.5051.5050.58-
16 Dec 202252.0052.0051.0051.0050.09-
15 Dec 202252.0052.0052.0052.0051.07-
14 Dec 202253.0053.0053.0053.0052.0637
13 Dec 202253.5055.0053.0053.0052.0620
12 Dec 202253.5053.5053.0053.0052.06-
09 Dec 202253.0054.0053.0054.0053.04-
08 Dec 202252.5052.5052.5052.5051.56-
07 Dec 202253.5053.5053.5053.5052.55-
06 Dec 202253.5053.5053.0053.5052.55-
05 Dec 202253.5053.5053.0053.0052.06-
02 Dec 202252.5053.5052.0053.5052.55-
01 Dec 202253.5053.5053.0053.0052.06-
30 Nov 202252.5053.5052.0053.5052.55-
29 Nov 202251.0053.0051.0053.0052.06-
28 Nov 202252.5052.5051.0051.0050.09-
25 Nov 202251.5052.0051.5052.0051.07-
24 Nov 202251.5051.5051.5051.5050.58-
23 Nov 202253.0053.0051.5051.5050.58-
22 Nov 202253.5054.0053.0053.0052.0610
21 Nov 202251.5052.5051.5052.5051.56-
18 Nov 202251.0052.0051.0051.5050.58-
17 Nov 202250.5051.0050.5050.5049.60-
16 Nov 202252.5052.5051.0051.0050.09-
15 Nov 202254.0054.0052.5053.0052.0620
14 Nov 202255.0055.0053.5053.5052.55-
11 Nov 202256.0056.0054.5055.0054.02-
10 Nov 202254.0056.0054.0056.0055.0011
09 Nov 202253.5055.5053.5054.0053.04-
08 Nov 202255.0055.0054.0054.0053.04-
07 Nov 202255.5055.5054.5055.0054.02-
04 Nov 202255.0056.5055.0055.5054.51-
03 Nov 202255.5055.5054.0055.5054.51-
02 Nov 202255.5056.5055.5055.5054.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...