Globe Life Inc. (ETR:TMJ)
Germany · Delayed Price · Currency is EUR 146.80
+0.40 (0.27%)
At close: Oct 8, 2026
ETR:TMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 146.90 | 146.90 | 146.80 | 146.80 | 146.80 | 0.27% | - |
| Oct 7, 2026 | 147.60 | 147.60 | 144.00 | 146.40 | 146.40 | -1.41% | 31 |
| Oct 6, 2026 | 148.00 | 148.60 | 148.00 | 148.50 | 148.50 | 0.34% | - |
| Oct 5, 2026 | 147.70 | 148.00 | 146.90 | 148.00 | 148.00 | 0.47% | 13 |
| Oct 2, 2026 | 148.30 | 148.30 | 147.60 | 147.60 | 147.31 | 0.07% | - |
| Oct 1, 2026 | 147.10 | 147.80 | 146.20 | 147.50 | 147.21 | 0.55% | 2 |
| Sep 30, 2026 | 146.60 | 146.80 | 146.60 | 146.70 | 146.41 | 0.55% | - |
| Sep 29, 2026 | 147.40 | 147.40 | 145.90 | 145.90 | 145.61 | -1.15% | - |
| Sep 28, 2026 | 143.90 | 147.60 | 143.90 | 147.60 | 147.31 | 0.82% | - |
| Sep 25, 2026 | 146.90 | 147.20 | 146.40 | 146.40 | 146.11 | -1.88% | - |
| Sep 24, 2026 | 148.40 | 149.20 | 148.40 | 149.20 | 148.90 | -0.47% | - |
| Sep 23, 2026 | 149.90 | 150.50 | 149.90 | 149.90 | 149.60 | 1.35% | 1 |
| Sep 22, 2026 | 151.00 | 151.00 | 147.90 | 147.90 | 147.61 | -1.79% | - |
| Sep 21, 2026 | 146.50 | 151.00 | 146.50 | 150.60 | 150.30 | 0.47% | - |
| Sep 18, 2026 | 150.20 | 150.20 | 149.70 | 149.90 | 149.60 | -0.86% | - |
| Sep 17, 2026 | 151.60 | 151.60 | 151.20 | 151.20 | 150.90 | -0.66% | - |
| Sep 16, 2026 | 150.20 | 152.20 | 150.20 | 152.20 | 151.90 | 1.74% | - |
| Sep 15, 2026 | 149.60 | 149.60 | 147.60 | 149.60 | 149.30 | 0.94% | - |
| Sep 14, 2026 | 151.40 | 151.40 | 146.70 | 148.20 | 147.91 | 0.27% | - |
| Sep 11, 2026 | 146.70 | 148.80 | 146.70 | 147.80 | 147.51 | 0.68% | - |
| Sep 10, 2026 | 145.40 | 149.30 | 145.40 | 146.80 | 146.51 | 0.27% | 1 |
| Sep 9, 2026 | 146.70 | 148.70 | 145.60 | 146.40 | 146.11 | -0.14% | 2 |
| Sep 8, 2026 | 149.70 | 149.70 | 146.60 | 146.60 | 146.31 | -2.91% | - |
| Sep 4, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.70 | -0.20% | - |
| Sep 3, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.00 | 0.67% | - |
| Sep 2, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.00 | 0.87% | - |
| Sep 1, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | -0.53% | - |
| Aug 31, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.50 | -0.47% | - |
| Aug 28, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.20 | - | - |
| Aug 27, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.20 | 0.67% | - |
| Aug 26, 2026 | 149.00 | 149.50 | 149.00 | 149.50 | 149.20 | 1.49% | 3 |
| Aug 25, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.01 | -1.14% | - |
| Aug 24, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | 1.85% | - |
| Aug 21, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.01 | -0.68% | - |
| Aug 20, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.01 | -1.54% | - |
| Aug 19, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.30 | -3.79% | - |
| Aug 18, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.19 | -0.13% | - |
| Aug 17, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.39 | -0.70% | - |
| Aug 14, 2026 | 156.60 | 156.80 | 156.60 | 156.80 | 156.49 | 0.38% | 5 |
| Aug 13, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 155.89 | 0.06% | - |
| Aug 12, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 155.79 | -1.51% | - |
| Aug 11, 2026 | 158.20 | 158.50 | 158.20 | 158.50 | 158.19 | -1.37% | 5 |
| Aug 10, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.38 | 5.03% | - |
| Aug 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.70 | -3.29% | 18 |
| Aug 5, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 157.89 | -0.94% | - |
| Aug 4, 2026 | 159.40 | 159.70 | 159.40 | 159.70 | 159.38 | -0.93% | 4 |
| Aug 3, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 160.88 | 1.32% | - |
| Jul 31, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.78 | 2.12% | - |
| Jul 30, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.49 | -0.64% | - |
| Jul 29, 2026 | 157.00 | 157.00 | 156.80 | 156.80 | 156.49 | 0.26% | 2 |