Globe Life Inc. (ETR:TMJ)
Germany · Delayed Price · Currency is EUR 146.30
-1.00 (-0.68%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:TMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -0.68% | - |
| Aug 20, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -1.54% | - |
| Aug 19, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -3.79% | - |
| Aug 18, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.13% | - |
| Aug 17, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -0.70% | - |
| Aug 14, 2026 | 156.60 | 156.80 | 156.60 | 156.80 | 156.80 | 0.38% | 5 |
| Aug 13, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.06% | - |
| Aug 12, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -1.51% | - |
| Aug 11, 2026 | 158.20 | 158.50 | 158.20 | 158.50 | 158.50 | -1.37% | 5 |
| Aug 10, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 5.03% | - |
| Aug 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.29% | 18 |
| Aug 5, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -0.94% | - |
| Aug 4, 2026 | 159.40 | 159.70 | 159.40 | 159.70 | 159.70 | -0.93% | 4 |
| Aug 3, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.32% | - |
| Jul 31, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 2.12% | - |
| Jul 30, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.64% | - |
| Jul 29, 2026 | 157.00 | 157.00 | 156.80 | 156.80 | 156.80 | 0.26% | 2 |
| Jul 28, 2026 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 1.82% | - |
| Jul 27, 2026 | 153.40 | 153.60 | 153.40 | 153.60 | 153.60 | -4.30% | 37 |
| Jul 22, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.56% | - |
| Jul 21, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -0.19% | - |
| Jul 20, 2026 | 162.00 | 162.00 | 161.70 | 161.70 | 161.70 | 2.73% | 10 |
| Jul 17, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -1.62% | 2 |
| Jul 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.72% | - |
| Jul 15, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 0.45% | - |
| Jul 14, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 1.03% | - |
| Jul 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.39% | - |
| Jul 10, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -5.06% | - |
| Jul 8, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 4.26% | 10 |
| Jul 7, 2026 | 157.00 | 157.30 | 155.00 | 157.20 | 157.20 | 0.13% | 32 |
| Jul 6, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.32% | - |
| Jul 2, 2026 | 158.00 | 158.00 | 157.80 | 157.80 | 157.51 | -4.54% | 8 |
| Jun 30, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.00 | 4.95% | 2 |
| Jun 29, 2026 | 156.50 | 157.50 | 156.50 | 157.50 | 157.21 | 0.70% | 2 |
| Jun 26, 2026 | 154.80 | 156.40 | 154.30 | 156.40 | 156.11 | 0.26% | 62 |
| Jun 25, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.71 | 0.45% | - |
| Jun 24, 2026 | 153.70 | 155.30 | 153.70 | 155.30 | 155.02 | 4.93% | 73 |
| Jun 18, 2026 | 148.40 | 148.40 | 148.00 | 148.00 | 147.73 | 0.34% | 11 |
| Jun 17, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.23 | 1.51% | - |
| Jun 16, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.03 | -0.41% | - |
| Jun 15, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.63 | 0.90% | - |
| Jun 12, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.34 | 1.33% | - |
| Jun 11, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.44 | 1.28% | - |
| Jun 10, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.64 | 3.00% | - |
| Jun 9, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.55 | 0.22% | - |
| Jun 8, 2026 | 138.10 | 138.10 | 136.50 | 136.50 | 136.25 | -0.26% | 6 |
| Jun 5, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.60 | 3.44% | - |