UK markets open in 1 hour 52 minutes

National Health Investors, Inc. (WX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
48.20+0.20 (+0.42%)
At close: 7:51PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202148.0049.0048.0048.2048.20115
20 Sept 202148.0048.0048.0048.0048.00-
17 Sept 202148.4048.6048.2048.2048.20-
16 Sept 202148.2049.2048.2048.8048.8041
15 Sept 202148.6048.6048.2048.6048.60-
14 Sept 202149.4050.0048.6048.8048.8055
13 Sept 202149.0049.8049.0049.6049.60-
10 Sept 202149.6050.5048.6049.0049.00416
09 Sept 202150.5050.5050.0050.0050.0070
08 Sept 202150.5050.5050.0050.5050.50-
07 Sept 202151.0051.5050.0050.5050.5097
06 Sept 202151.5051.5051.0051.0051.00-
03 Sept 202151.5051.5050.5050.5050.50-
02 Sept 202150.5051.0050.5051.0051.00-
01 Sept 202150.0051.5050.0051.0051.0010
31 Aug 202149.6050.0049.4050.0050.00-
30 Aug 202150.0050.0049.6049.8049.80-
27 Aug 202150.5052.0050.5050.5050.50150
26 Aug 202151.0052.0050.5050.5050.50534
25 Aug 202151.0051.5051.0051.5051.50-
24 Aug 202150.0051.0050.0050.5050.5020
23 Aug 202150.0050.0049.6049.6049.60-
20 Aug 202150.5050.5049.6050.0050.00-
19 Aug 202151.5051.5049.8049.8049.80110
18 Aug 202152.5053.0051.5051.5051.5040
17 Aug 202152.0052.0051.5051.5051.50-
16 Aug 202153.5053.5052.0052.0052.0056
13 Aug 202153.0053.5052.5053.0053.001,005
12 Aug 202152.5052.5052.0052.0052.00100
11 Aug 202153.5053.5052.5052.5052.501,130
10 Aug 202155.5055.5053.0054.0054.0030
09 Aug 202156.5056.5055.0055.0055.00-
06 Aug 202157.0058.0056.5057.0057.0020
05 Aug 202156.0056.0056.0056.0056.00-
04 Aug 202157.0057.0055.5056.0056.00-
03 Aug 202156.5057.0056.0056.5056.50266
02 Aug 202157.5058.5056.5056.5056.5018
30 Jul 202156.0057.5056.0057.5057.50-
29 Jul 202157.0057.0057.0057.0057.00-
28 Jul 202158.0058.0057.5057.5057.50-
27 Jul 202157.0057.0057.0057.0057.00-
26 Jul 202157.5057.5056.5056.5056.50-
23 Jul 202157.0057.0057.0057.0057.00-
22 Jul 202157.5058.0056.5057.0057.0022
21 Jul 202157.5058.0057.5057.5057.502
20 Jul 202155.5057.0055.5057.0057.00-
19 Jul 202157.5057.5055.0055.0055.0040
16 Jul 202156.5058.0056.5057.0057.00326
15 Jul 202156.5056.5056.5056.5056.50-
14 Jul 202156.5056.5056.0056.5056.501
13 Jul 202157.0057.0056.0056.0056.00-
12 Jul 202156.5056.5056.0056.0056.00-
09 Jul 202156.0056.0055.5055.5055.50-
08 Jul 202156.5056.5055.5055.5055.50-
07 Jul 202156.5056.5056.0056.5056.50-
06 Jul 202155.0056.0055.0056.0056.00-
05 Jul 202156.0056.0056.0056.0056.00-
02 Jul 202156.5057.0056.0056.0056.00556
01 Jul 202156.5057.0055.5057.0057.0018
30 Jun 202156.0056.0055.5056.0056.00-
29 Jun 202157.0057.0055.5055.5055.50-
29 Jun 20210.9 Dividend
28 Jun 202158.0058.0056.0056.0055.1075
25 Jun 202157.5057.5057.0057.5056.58-
24 Jun 202156.5056.5056.0056.5055.5960
23 Jun 202156.5056.5055.5056.5055.59-
22 Jun 202155.5055.5055.0055.5054.61-
21 Jun 202154.5055.5054.0055.0054.1215
18 Jun 202155.0055.0054.5054.5053.62-
17 Jun 202154.5055.0054.0054.0053.1340
16 Jun 202154.5054.5054.5054.5053.62-
15 Jun 202155.0055.0055.0055.0054.12149
14 Jun 202155.0055.0054.5054.5053.6220
11 Jun 202155.0055.5054.5054.5053.62181
10 Jun 202155.0055.0054.5054.5053.62-
09 Jun 202154.0054.5054.0054.5053.62-
08 Jun 202154.5055.0054.0054.0053.1338
07 Jun 202154.5055.5054.5054.5053.62621
04 Jun 202155.5055.5053.5054.0053.1369
03 Jun 202156.0056.0056.0056.0055.1010
02 Jun 202155.5056.5055.5055.5054.61378
01 Jun 202154.0055.0053.5054.5053.62170
31 May 202154.0054.0054.0054.0053.13-
28 May 202153.5054.5053.0053.5052.64785
27 May 202154.5055.0054.0054.0053.1358
26 May 202153.5054.5053.5054.5053.62-
25 May 202155.0055.0053.5054.0053.131
21 May 202154.5055.0054.5055.0054.12-
20 May 202155.0055.0054.0054.0053.13-
19 May 202154.5054.5053.5054.0053.13-
18 May 202154.5054.5054.0054.5053.62-
17 May 202155.5056.0054.5054.5053.62210
14 May 202155.5057.5055.0055.5054.61879
13 May 202154.5054.5054.5054.5053.62180
12 May 202156.5056.5054.0054.0053.13796
11 May 202158.0058.0056.5056.5055.5943
10 May 202158.5059.5058.5059.5058.549
07 May 202158.5058.5058.5058.5057.56-
06 May 202158.0058.5058.0058.5057.5613
05 May 202160.0060.5058.5058.5057.5693
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...