UK markets closed

National Health Investors, Inc. (WX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
50.50-0.50 (-0.98%)
As of 03:33PM CET. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202350.5050.5050.5050.5050.5025
07 Dec 202351.0051.0051.0051.0051.00-
06 Dec 202351.5051.5051.5051.5051.50-
05 Dec 202351.0051.5051.0051.5051.50-
04 Dec 202351.0051.0051.0051.0051.00-
01 Dec 202349.2049.2049.2049.2049.20-
30 Nov 202349.2049.4049.2049.4049.40-
29 Nov 202349.0049.4049.0049.2049.20-
28 Nov 202349.0049.2049.0049.2049.20-
27 Nov 202349.0049.0049.0049.0049.00-
24 Nov 202348.8048.8048.8048.8048.80-
23 Nov 202348.8048.8048.8048.8048.80-
22 Nov 202348.6048.8048.6048.8048.80-
21 Nov 202348.8048.8048.8048.8048.80-
20 Nov 202348.6048.8048.6048.8048.80-
17 Nov 202348.4048.4048.4048.4048.40-
16 Nov 202348.8048.8048.6048.6048.60-
15 Nov 202349.0049.0048.8048.8048.80-
14 Nov 202347.4048.8047.4048.8048.80-
13 Nov 202347.0047.0047.0047.0047.00-
10 Nov 202346.6047.2046.6047.2047.20-
09 Nov 202347.6047.6047.6047.6047.60-
08 Nov 202346.6047.6046.2047.6047.60-
07 Nov 202347.4047.4046.8046.8046.80-
06 Nov 202348.4048.4047.0048.0048.0025
03 Nov 202347.8048.4047.8048.4048.40-
02 Nov 202346.8047.8046.8047.8047.80-
01 Nov 202346.8046.8046.8046.8046.80-
31 Oct 202346.2046.4046.0046.4046.40-
30 Oct 202346.2046.6046.2046.6046.60-
27 Oct 202347.2047.2046.6046.6046.60-
26 Oct 202347.0047.2047.0047.2047.20-
25 Oct 202347.2047.2047.0047.0047.00-
24 Oct 202345.0045.8045.0045.8045.80-
23 Oct 202345.8045.8045.8045.8045.80-
20 Oct 202346.0046.0046.0046.0046.00-
19 Oct 202346.6046.6046.0046.0046.00-
18 Oct 202347.2047.2046.8046.8046.80-
17 Oct 202346.8047.4046.6047.4047.40-
16 Oct 202346.6047.0046.6047.0047.00-
13 Oct 202346.8046.8046.8046.8046.80100
12 Oct 202347.4047.4047.2047.2047.20-
11 Oct 202347.0047.4047.0047.4047.40-
10 Oct 202347.8048.0047.2047.2047.20-
09 Oct 202348.2048.2048.2048.2048.20-
06 Oct 202349.0049.0048.0048.0048.00-
05 Oct 202348.8048.8048.6048.8048.80-
04 Oct 202347.8048.8047.6048.8048.80-
03 Oct 202348.2048.2047.6047.6047.60-
02 Oct 202348.2048.2048.2048.2048.20-
29 Sept 202347.8048.2047.8048.2048.20-
28 Sept 202348.0048.0046.8048.0048.0020
28 Sept 20230.9 Dividend
27 Sept 202348.0048.2048.0048.2047.30-
26 Sept 202348.8049.6048.2048.2047.3045
25 Sept 202347.8047.8047.6047.6046.71-
22 Sept 202347.2047.2047.2047.2046.32-
21 Sept 202347.2047.2047.0047.0046.12-
20 Sept 202346.8047.0046.8047.0046.12-
19 Sept 202346.8046.8046.4046.4045.53-
18 Sept 202347.2047.2047.2047.2046.32-
15 Sept 202347.2047.2046.8047.2046.32-
14 Sept 202346.2046.6046.2046.6045.73-
13 Sept 202346.8046.8046.2046.2045.34-
12 Sept 202346.8047.0046.8047.0046.12-
11 Sept 202346.6046.6046.6046.6045.73-
08 Sept 202346.6046.8046.4046.8045.93-
07 Sept 202346.8046.8046.8046.8045.93-
06 Sept 202346.6046.6046.6046.6045.73-
05 Sept 202347.6047.6046.8046.8045.93-
04 Sept 202347.4047.4047.4047.4046.51-
01 Sept 202346.6047.0046.6047.0046.12-
31 Aug 202346.8046.8046.6046.6045.73-
30 Aug 202346.4046.4046.2046.2045.34-
29 Aug 202346.4046.4046.4046.4045.53-
28 Aug 202346.0046.6046.0046.6045.73-
25 Aug 202346.0046.2046.0046.2045.34-
24 Aug 202346.2046.8046.2046.8045.93-
23 Aug 202345.4045.8045.4045.8044.94-
22 Aug 202345.0045.6045.0045.6044.75-
21 Aug 202345.6046.0045.6046.0045.1410
18 Aug 202345.4045.6045.4045.6044.75-
17 Aug 202346.0046.0045.6045.6044.75-
16 Aug 202346.4046.4046.4046.4045.53-
15 Aug 202346.8046.8046.2046.6045.73-
14 Aug 202347.0047.0047.0047.0046.12-
11 Aug 202346.2046.8046.2046.8045.93-
10 Aug 202346.4047.2046.4046.4045.5385
09 Aug 202349.6049.6048.4048.4047.50-
08 Aug 202350.0050.0049.8049.8048.87-
07 Aug 2023------
04 Aug 202349.6049.6049.6049.6048.67-
03 Aug 202349.6049.6049.2049.2048.28-
02 Aug 202349.4049.4049.4049.4048.48-
01 Aug 202349.4049.4049.4049.4048.48-
31 Jul 202349.4049.4049.4049.4048.48-
28 Jul 202350.0050.0050.0050.0049.07-
27 Jul 202350.0050.0050.0050.0049.07-
26 Jul 202350.0050.0050.0050.0049.07-
25 Jul 202350.0050.0050.0050.0049.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...