UK markets open in 7 hours 37 minutes
NIKKEI 225
27,329.70 +384.03 (+1.43%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +0.17 (+0.25%) GOLD FUTURES
1,946.50 +5.40 (+0.28%) DOW
32,560.60 +316.02 (+0.98%) Bitcoin GBP
23,025.05 +248.09 (+1.09%)
National Health Investors, Inc. (WX6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CET
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 47.80 | 48.80 | 47.00 | 47.00 | 47.00 | 16 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 49.00 | 49.00 | 47.20 | 47.20 | 47.20 | 80 |
| 16 Mar 2023 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | - |
| 15 Mar 2023 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | - |
| 14 Mar 2023 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | - |
| 13 Mar 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 10 Mar 2023 | 49.20 | 49.20 | 48.60 | 48.60 | 48.60 | 20 |
| 09 Mar 2023 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | - |
| 08 Mar 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 07 Mar 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 06 Mar 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 Mar 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
| 02 Mar 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Mar 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 20 |
| 28 Feb 2023 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - |
| 27 Feb 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 24 Feb 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| 23 Feb 2023 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 10 |
| 22 Feb 2023 | 53.50 | 53.50 | 50.50 | 50.50 | 50.50 | 53 |
| 21 Feb 2023 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
| 20 Feb 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 17 Feb 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 16 Feb 2023 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
| 15 Feb 2023 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - |
| 14 Feb 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 Feb 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 10 Feb 2023 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - |
| 09 Feb 2023 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - |
| 08 Feb 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 07 Feb 2023 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - |
| 06 Feb 2023 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - |
| 03 Feb 2023 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| 02 Feb 2023 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - |
| 01 Feb 2023 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - |
| 31 Jan 2023 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
| 30 Jan 2023 | 52.50 | 52.50 | 51.50 | 52.50 | 52.50 | 200 |
| 27 Jan 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 26 Jan 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - |
| 25 Jan 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| 24 Jan 2023 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - |
| 23 Jan 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| 20 Jan 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| 19 Jan 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| 18 Jan 2023 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 50 |
| 17 Jan 2023 | 50.50 | 51.50 | 50.50 | 50.50 | 50.50 | 50 |
| 16 Jan 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 13 Jan 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2023 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | - |
| 11 Jan 2023 | 48.20 | 49.80 | 48.20 | 49.80 | 49.80 | 20 |
| 10 Jan 2023 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | - |
| 09 Jan 2023 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | - |
| 06 Jan 2023 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | - |
| 05 Jan 2023 | 50.00 | 51.00 | 49.60 | 49.60 | 49.60 | 20 |
| 04 Jan 2023 | 49.40 | 51.00 | 49.40 | 50.50 | 50.50 | 50 |
| 03 Jan 2023 | 48.60 | 49.60 | 48.60 | 49.60 | 49.60 | - |
| 02 Jan 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 30 Dec 2022 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 29 Dec 2022 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | - |
| 29 Dec 2022 | 0.9 Dividend | |||||
| 28 Dec 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 49.60 | - |
| 27 Dec 2022 | 50.00 | 50.50 | 50.00 | 50.50 | 49.60 | - |
| 23 Dec 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 49.60 | - |
| 22 Dec 2022 | 51.00 | 52.00 | 51.00 | 52.00 | 51.07 | 10 |
| 21 Dec 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 51.07 | - |
| 20 Dec 2022 | 51.50 | 51.50 | 51.00 | 51.00 | 50.09 | - |
| 19 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 50.58 | - |
| 16 Dec 2022 | 52.00 | 52.00 | 51.00 | 51.00 | 50.09 | - |
| 15 Dec 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 51.07 | - |
| 14 Dec 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 52.06 | 37 |
| 13 Dec 2022 | 53.50 | 55.00 | 53.00 | 53.00 | 52.06 | 20 |
| 12 Dec 2022 | 53.50 | 53.50 | 53.00 | 53.00 | 52.06 | - |
| 09 Dec 2022 | 53.00 | 54.00 | 53.00 | 54.00 | 53.04 | - |
| 08 Dec 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 51.56 | - |
| 07 Dec 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 52.55 | - |
| 06 Dec 2022 | 53.50 | 53.50 | 53.00 | 53.50 | 52.55 | - |
| 05 Dec 2022 | 53.50 | 53.50 | 53.00 | 53.00 | 52.06 | - |
| 02 Dec 2022 | 52.50 | 53.50 | 52.00 | 53.50 | 52.55 | - |
| 01 Dec 2022 | 53.50 | 53.50 | 53.00 | 53.00 | 52.06 | - |
| 30 Nov 2022 | 52.50 | 53.50 | 52.00 | 53.50 | 52.55 | - |
| 29 Nov 2022 | 51.00 | 53.00 | 51.00 | 53.00 | 52.06 | - |
| 28 Nov 2022 | 52.50 | 52.50 | 51.00 | 51.00 | 50.09 | - |
| 25 Nov 2022 | 51.50 | 52.00 | 51.50 | 52.00 | 51.07 | - |
| 24 Nov 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 50.58 | - |
| 23 Nov 2022 | 53.00 | 53.00 | 51.50 | 51.50 | 50.58 | - |
| 22 Nov 2022 | 53.50 | 54.00 | 53.00 | 53.00 | 52.06 | 10 |
| 21 Nov 2022 | 51.50 | 52.50 | 51.50 | 52.50 | 51.56 | - |
| 18 Nov 2022 | 51.00 | 52.00 | 51.00 | 51.50 | 50.58 | - |
| 17 Nov 2022 | 50.50 | 51.00 | 50.50 | 50.50 | 49.60 | - |
| 16 Nov 2022 | 52.50 | 52.50 | 51.00 | 51.00 | 50.09 | - |
| 15 Nov 2022 | 54.00 | 54.00 | 52.50 | 53.00 | 52.06 | 20 |
| 14 Nov 2022 | 55.00 | 55.00 | 53.50 | 53.50 | 52.55 | - |
| 11 Nov 2022 | 56.00 | 56.00 | 54.50 | 55.00 | 54.02 | - |
| 10 Nov 2022 | 54.00 | 56.00 | 54.00 | 56.00 | 55.00 | 11 |
| 09 Nov 2022 | 53.50 | 55.50 | 53.50 | 54.00 | 53.04 | - |
| 08 Nov 2022 | 55.00 | 55.00 | 54.00 | 54.00 | 53.04 | - |
| 07 Nov 2022 | 55.50 | 55.50 | 54.50 | 55.00 | 54.02 | - |
| 04 Nov 2022 | 55.00 | 56.50 | 55.00 | 55.50 | 54.51 | - |
| 03 Nov 2022 | 55.50 | 55.50 | 54.00 | 55.50 | 54.51 | - |
| 02 Nov 2022 | 55.50 | 56.50 | 55.50 | 55.50 | 54.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
