UK markets closed

National Health Investors, Inc. (WX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
51.50-1.00 (-1.90%)
At close: 09:52PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202251.0051.5051.0051.5051.50-
20 Jan 202252.5052.5052.5052.5052.50-
19 Jan 202253.0053.0052.5053.0053.0010
18 Jan 202252.5053.0052.5053.0053.00100
17 Jan 202252.5052.5052.5052.5052.50-
14 Jan 202251.5052.5051.5052.5052.50-
13 Jan 202251.0051.5051.0051.5051.50-
12 Jan 202252.5053.0052.5053.0053.0012
11 Jan 202253.5053.5052.5052.5052.50-
10 Jan 202253.0054.0053.0054.0054.0060
07 Jan 202252.0053.5052.0053.5053.50-
06 Jan 202252.0052.5052.0052.0052.00-
05 Jan 202251.5052.5051.5052.0052.0092
04 Jan 202251.0052.5051.0052.0052.006
03 Jan 202250.0051.5050.0051.5051.50-
30 Dec 202150.5050.5050.5050.5050.5070
30 Dec 20210.9 Dividend
29 Dec 202150.5050.5050.0050.0049.10-
28 Dec 202149.8050.0049.8050.0049.10-
27 Dec 202149.0049.8049.0049.8048.902
23 Dec 202149.0049.4049.0049.4048.51-
22 Dec 202149.6049.6049.6049.6048.71-
21 Dec 202149.2049.6049.2049.6048.71-
20 Dec 202149.4049.4048.2048.8047.92260
17 Dec 202148.6048.8048.6048.8047.92-
16 Dec 202148.0048.4048.0048.4047.53-
15 Dec 202147.4047.6047.4047.6046.74-
14 Dec 202148.4048.6048.4048.6047.73-
13 Dec 202148.4048.6048.4048.6047.7343
10 Dec 202148.6049.4048.6049.4048.51-
09 Dec 202149.2050.0049.2049.4048.51140
08 Dec 202148.6050.0048.6049.6048.7117
07 Dec 202149.0049.2048.8048.8047.92-
06 Dec 202146.8049.2046.8049.0048.12-
03 Dec 202146.6046.8046.6046.8045.96-
02 Dec 202145.0045.8045.0045.8044.98-
01 Dec 202145.6047.0045.6047.0046.154
30 Nov 202145.8046.2045.0046.0045.1720
29 Nov 202146.2046.2046.0046.0045.17-
26 Nov 202148.4048.4046.2046.2045.37-
25 Nov 202149.0049.0049.0049.0048.12-
24 Nov 202148.6049.2048.6049.2048.31-
23 Nov 202149.2049.2049.0049.0048.12-
22 Nov 202149.2049.4048.8049.4048.512
19 Nov 202149.4049.4049.2049.2048.31-
18 Nov 202149.8051.0049.4049.4048.5182
17 Nov 202149.8050.5049.0049.4048.5126
16 Nov 202150.0051.0049.8049.8048.908
15 Nov 202148.8050.5048.8049.4048.51659
12 Nov 202149.6050.5049.2049.2048.3193
11 Nov 202150.0050.5049.8049.8048.9041
10 Nov 202148.0050.5048.0050.0049.1038
09 Nov 202146.4048.2045.4048.2047.33-
08 Nov 202147.4047.4047.0047.0046.1530
05 Nov 202145.6048.2045.6047.4046.5519
04 Nov 202146.4046.6045.4045.4044.58100
03 Nov 202146.2046.6046.2046.6045.76-
02 Nov 202146.4046.4046.0046.2045.37-
01 Nov 202147.0047.0046.6046.6045.76100
29 Oct 202147.6047.6046.6046.6045.76-
28 Oct 202148.8048.8047.8047.8046.94-
27 Oct 202148.2048.4048.0048.4047.53-
26 Oct 202147.6048.2047.6048.2047.33-
25 Oct 202147.6048.0047.4048.0047.14-
22 Oct 202148.6048.6048.4048.4047.53-
21 Oct 202148.6049.6048.4048.4047.53528
20 Oct 202148.4048.6048.4048.6047.73-
19 Oct 202148.4048.4048.2048.2047.33-
18 Oct 202148.4048.4048.0048.2047.33-
15 Oct 202147.6048.0047.6048.0047.14-
14 Oct 202147.2047.8047.2047.8046.94-
13 Oct 202146.2047.0045.8047.0046.15-
12 Oct 202145.2046.2045.2046.2045.37-
11 Oct 202144.8044.8044.8044.8043.9950
08 Oct 202145.2045.2044.6045.0044.19-
07 Oct 202145.6046.8045.2045.2044.39130
06 Oct 202145.4045.6044.6044.6043.8053
05 Oct 202146.0046.6045.4045.4044.5834
04 Oct 202146.0047.2046.0047.2046.3575
01 Oct 202145.8046.6045.8046.6045.7643
30 Sept 202146.0046.2046.0046.2045.37-
29 Sept 202146.6047.4046.2046.2045.37410
29 Sept 20210.9 Dividend
28 Sept 202146.8047.8046.4046.4044.6850
27 Sept 202147.2047.6047.2047.4045.64-
24 Sept 202148.2049.0047.4047.4045.64100
23 Sept 202148.2048.6048.0048.6046.80-
22 Sept 202147.8048.2047.8048.2046.41-
21 Sept 202148.0049.0048.0048.2046.41115
20 Sept 202148.0048.0048.0048.0046.22-
17 Sept 202148.4048.6048.2048.2046.41-
16 Sept 202148.2049.2048.2048.8046.9941
15 Sept 202148.6048.6048.2048.6046.80-
14 Sept 202149.4050.0048.6048.8046.9955
13 Sept 202149.0049.8049.0049.6047.76-
10 Sept 202149.6050.5048.6049.0047.18416
09 Sept 202150.5050.5050.0050.0048.1570
08 Sept 202150.5050.5050.0050.5048.63-
07 Sept 202151.0051.5050.0050.5048.6397
06 Sept 202151.5051.5051.0051.0049.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...