UK markets open in 1 hour 34 minutes

National Health Investors, Inc. (WX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
53.500.00 (0.00%)
At close: 03:38PM CET
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202253.5053.5053.5053.5053.50-
06 Dec 202253.5053.5053.0053.5053.50-
05 Dec 202253.5053.5053.0053.0053.00-
02 Dec 202252.5053.5052.0053.5053.50-
01 Dec 202253.5053.5053.0053.0053.00-
30 Nov 202252.5053.5052.0053.5053.50-
29 Nov 202251.0053.0051.0053.0053.00-
28 Nov 202252.5052.5051.0051.0051.00-
25 Nov 202251.5052.0051.5052.0052.00-
24 Nov 202251.5051.5051.5051.5051.50-
23 Nov 202253.0053.0051.5051.5051.50-
22 Nov 202253.5054.0053.0053.0053.0010
21 Nov 202251.5052.5051.5052.5052.50-
18 Nov 202251.0052.0051.0051.5051.50-
17 Nov 202250.5051.0050.5050.5050.50-
16 Nov 202252.5052.5051.0051.0051.00-
15 Nov 202254.0054.0052.5053.0053.0020
14 Nov 202255.0055.0053.5053.5053.50-
11 Nov 202256.0056.0054.5055.0055.00-
10 Nov 202254.0056.0054.0056.0056.0011
09 Nov 202253.5055.5053.5054.0054.00-
08 Nov 202255.0055.0054.0054.0054.00-
07 Nov 202255.5055.5054.5055.0055.00-
04 Nov 202255.0056.5055.0055.5055.50-
03 Nov 202255.5055.5054.0055.5055.50-
02 Nov 202255.5056.5055.5055.5055.50-
01 Nov 202256.5056.5055.5055.5055.50-
31 Oct 202257.0057.0057.0057.0057.00-
28 Oct 202256.0057.0056.0057.0057.0053
27 Oct 202255.0057.0055.0056.0056.00-
26 Oct 202255.5055.5055.0055.0055.00-
25 Oct 202255.5056.0055.0055.5055.50-
24 Oct 202255.0055.5055.0055.5055.50-
21 Oct 202255.5055.5055.0055.0055.00-
20 Oct 202255.5056.0055.5056.0056.00-
19 Oct 202255.0055.5054.5055.5055.50-
18 Oct 202254.5055.5054.5055.0055.00-
17 Oct 202253.0054.5053.0054.5054.50-
14 Oct 202253.5054.5053.5053.5053.50-
13 Oct 202253.0053.5052.5053.5053.50-
12 Oct 202252.5053.0052.5053.0053.00-
11 Oct 202252.5052.5052.0052.5052.50-
10 Oct 202252.5052.5052.5052.5052.50-
07 Oct 202253.0053.5052.0052.0052.00-
06 Oct 202254.5054.5053.5053.5053.50-
05 Oct 202256.0056.0054.5054.5054.505
04 Oct 202256.5057.5056.0056.0056.0050
03 Oct 202257.0057.5057.0057.5057.50-
30 Sept 202256.0057.5056.0057.5057.50-
29 Sept 202259.0059.0055.0056.0056.00-
29 Sept 20220.9 Dividend
28 Sept 202258.5059.5058.5058.5057.60260
27 Sept 202258.0059.5058.0058.5057.60-
26 Sept 202260.5060.5057.0058.0057.11-
23 Sept 202261.5061.5061.0061.0060.0692
22 Sept 202262.5062.5061.0061.5060.55-
21 Sept 202262.5064.0062.5062.5061.54-
20 Sept 202262.0062.5061.5062.5061.54-
19 Sept 202262.0062.5061.5062.5061.54-
16 Sept 202262.0062.0060.5062.0061.0578
15 Sept 202262.0062.5062.0062.0061.0575
14 Sept 202264.5064.5061.5065.0064.00-
13 Sept 202265.5066.0064.5065.5064.49-
12 Sept 202265.0065.5064.0065.5064.49300
09 Sept 202264.5065.5064.5065.5064.49-
08 Sept 202265.5066.0065.0065.0064.00-
07 Sept 202264.5065.5064.5065.5064.49-
06 Sept 202264.0065.0064.0064.5063.51-
05 Sept 202264.5064.5064.0064.0063.02-
02 Sept 202264.0064.5064.0064.0063.02180
01 Sept 202265.0065.0064.0064.5063.51-
31 Aug 202265.0066.0065.0065.0064.00-
30 Aug 202266.0066.0065.5065.5064.49-
29 Aug 202266.5066.5065.0066.0064.98-
26 Aug 202267.0067.0066.0066.0064.98-
25 Aug 202266.0067.0066.0066.5065.48340
24 Aug 202265.5066.5065.5066.0064.9825
23 Aug 202266.5066.5065.5065.5064.49-
22 Aug 202265.5067.0065.5067.0065.97-
19 Aug 202264.5066.0064.5066.0064.98-
18 Aug 202264.0065.0064.0064.5063.51-
17 Aug 202264.0064.0063.5064.0063.02-
16 Aug 202264.0064.0064.0064.0063.026
15 Aug 202264.0064.0064.0064.0063.02250
12 Aug 202262.5064.0062.5064.0063.02-
11 Aug 202262.5062.5062.0062.5061.54-
10 Aug 202263.0063.0062.0062.5061.54-
09 Aug 202262.0063.0062.0063.0062.0321
08 Aug 202261.5062.5061.5062.5061.54-
05 Aug 202262.0062.0061.0061.5060.55150
04 Aug 202262.5062.5061.5061.5060.55-
03 Aug 202263.5064.0062.5062.5061.54-
02 Aug 202263.5064.0063.5063.5062.5250
01 Aug 202263.0063.5062.5063.5062.52-
29 Jul 202262.0063.0062.0063.0062.03-
28 Jul 202261.5062.5061.5062.5061.54-
27 Jul 202261.5062.0061.5061.5060.55-
26 Jul 202261.0062.0061.0062.0061.0570
25 Jul 202260.5061.5060.5061.5060.55-
22 Jul 202260.0060.0060.0060.0059.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...