National Health Investors, Inc. (WX6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:33PM CET. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 25 |
| 07 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 06 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 05 Dec 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| 04 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 01 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 30 Nov 2023 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | - |
| 29 Nov 2023 | 49.00 | 49.40 | 49.00 | 49.20 | 49.20 | - |
| 28 Nov 2023 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | - |
| 27 Nov 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 24 Nov 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 23 Nov 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 22 Nov 2023 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | - |
| 21 Nov 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 20 Nov 2023 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | - |
| 17 Nov 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 16 Nov 2023 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | - |
| 15 Nov 2023 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | - |
| 14 Nov 2023 | 47.40 | 48.80 | 47.40 | 48.80 | 48.80 | - |
| 13 Nov 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 10 Nov 2023 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | - |
| 09 Nov 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 08 Nov 2023 | 46.60 | 47.60 | 46.20 | 47.60 | 47.60 | - |
| 07 Nov 2023 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | - |
| 06 Nov 2023 | 48.40 | 48.40 | 47.00 | 48.00 | 48.00 | 25 |
| 03 Nov 2023 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | - |
| 02 Nov 2023 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | - |
| 01 Nov 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 31 Oct 2023 | 46.20 | 46.40 | 46.00 | 46.40 | 46.40 | - |
| 30 Oct 2023 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | - |
| 27 Oct 2023 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | - |
| 26 Oct 2023 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | - |
| 25 Oct 2023 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | - |
| 24 Oct 2023 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | - |
| 23 Oct 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 20 Oct 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 19 Oct 2023 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | - |
| 18 Oct 2023 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | - |
| 17 Oct 2023 | 46.80 | 47.40 | 46.60 | 47.40 | 47.40 | - |
| 16 Oct 2023 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - |
| 13 Oct 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 100 |
| 12 Oct 2023 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | - |
| 11 Oct 2023 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | - |
| 10 Oct 2023 | 47.80 | 48.00 | 47.20 | 47.20 | 47.20 | - |
| 09 Oct 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 06 Oct 2023 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - |
| 05 Oct 2023 | 48.80 | 48.80 | 48.60 | 48.80 | 48.80 | - |
| 04 Oct 2023 | 47.80 | 48.80 | 47.60 | 48.80 | 48.80 | - |
| 03 Oct 2023 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | - |
| 02 Oct 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 29 Sept 2023 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | - |
| 28 Sept 2023 | 48.00 | 48.00 | 46.80 | 48.00 | 48.00 | 20 |
| 28 Sept 2023 | 0.9 Dividend | |||||
| 27 Sept 2023 | 48.00 | 48.20 | 48.00 | 48.20 | 47.30 | - |
| 26 Sept 2023 | 48.80 | 49.60 | 48.20 | 48.20 | 47.30 | 45 |
| 25 Sept 2023 | 47.80 | 47.80 | 47.60 | 47.60 | 46.71 | - |
| 22 Sept 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.32 | - |
| 21 Sept 2023 | 47.20 | 47.20 | 47.00 | 47.00 | 46.12 | - |
| 20 Sept 2023 | 46.80 | 47.00 | 46.80 | 47.00 | 46.12 | - |
| 19 Sept 2023 | 46.80 | 46.80 | 46.40 | 46.40 | 45.53 | - |
| 18 Sept 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.32 | - |
| 15 Sept 2023 | 47.20 | 47.20 | 46.80 | 47.20 | 46.32 | - |
| 14 Sept 2023 | 46.20 | 46.60 | 46.20 | 46.60 | 45.73 | - |
| 13 Sept 2023 | 46.80 | 46.80 | 46.20 | 46.20 | 45.34 | - |
| 12 Sept 2023 | 46.80 | 47.00 | 46.80 | 47.00 | 46.12 | - |
| 11 Sept 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 45.73 | - |
| 08 Sept 2023 | 46.60 | 46.80 | 46.40 | 46.80 | 45.93 | - |
| 07 Sept 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 45.93 | - |
| 06 Sept 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 45.73 | - |
| 05 Sept 2023 | 47.60 | 47.60 | 46.80 | 46.80 | 45.93 | - |
| 04 Sept 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 46.51 | - |
| 01 Sept 2023 | 46.60 | 47.00 | 46.60 | 47.00 | 46.12 | - |
| 31 Aug 2023 | 46.80 | 46.80 | 46.60 | 46.60 | 45.73 | - |
| 30 Aug 2023 | 46.40 | 46.40 | 46.20 | 46.20 | 45.34 | - |
| 29 Aug 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.53 | - |
| 28 Aug 2023 | 46.00 | 46.60 | 46.00 | 46.60 | 45.73 | - |
| 25 Aug 2023 | 46.00 | 46.20 | 46.00 | 46.20 | 45.34 | - |
| 24 Aug 2023 | 46.20 | 46.80 | 46.20 | 46.80 | 45.93 | - |
| 23 Aug 2023 | 45.40 | 45.80 | 45.40 | 45.80 | 44.94 | - |
| 22 Aug 2023 | 45.00 | 45.60 | 45.00 | 45.60 | 44.75 | - |
| 21 Aug 2023 | 45.60 | 46.00 | 45.60 | 46.00 | 45.14 | 10 |
| 18 Aug 2023 | 45.40 | 45.60 | 45.40 | 45.60 | 44.75 | - |
| 17 Aug 2023 | 46.00 | 46.00 | 45.60 | 45.60 | 44.75 | - |
| 16 Aug 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.53 | - |
| 15 Aug 2023 | 46.80 | 46.80 | 46.20 | 46.60 | 45.73 | - |
| 14 Aug 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.12 | - |
| 11 Aug 2023 | 46.20 | 46.80 | 46.20 | 46.80 | 45.93 | - |
| 10 Aug 2023 | 46.40 | 47.20 | 46.40 | 46.40 | 45.53 | 85 |
| 09 Aug 2023 | 49.60 | 49.60 | 48.40 | 48.40 | 47.50 | - |
| 08 Aug 2023 | 50.00 | 50.00 | 49.80 | 49.80 | 48.87 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 48.67 | - |
| 03 Aug 2023 | 49.60 | 49.60 | 49.20 | 49.20 | 48.28 | - |
| 02 Aug 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 48.48 | - |
| 01 Aug 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 48.48 | - |
| 31 Jul 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 48.48 | - |
| 28 Jul 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.07 | - |
| 27 Jul 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.07 | - |
| 26 Jul 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.07 | - |
| 25 Jul 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.07 | - |
| *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.