Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 124.00
+7.00 (5.98%)
Last updated: Jul 30, 2025
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | -0.81% | - |
| Jul 31, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -0.81% | - |
| Jul 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 5.98% | 484 |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1.74% | 484 |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | 3.60% | 484 |
| Jul 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | 4.72% | 484 |
| Jul 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1.92% | - |
| Jul 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1.96% | 484 |
| Jul 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | -1.92% | - |
| Jul 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | 484 |
| Jul 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 0.97% | 484 |
| Jul 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | - | 484 |
| Jul 16, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | - | - | 484 |
| Jul 15, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1.98% | - |
| Jul 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -0.98% | 135 |
| Jul 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2.51% | 135 |
| Jul 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | -1.49% | 135 |
| Jul 9, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | - | -1.94% | 135 |
| Jul 8, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | - | -0.96% | 30 |
| Jul 7, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | - | 1.96% | 35 |
| Jul 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 0.99% | 53 |
| Jul 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -3.81% | - |
| Jul 2, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Jul 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -0.94% | - |
| Jun 30, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | - | 0.95% | 53 |
| Jun 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1.94% | 25 |
| Jun 26, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -3.74% | - |
| Jun 25, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | - | 1.90% | 25 |
| Jun 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.96% | - |
| Jun 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 0.97% | 30 |
| Jun 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -0.96% | 30 |
| Jun 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 0.97% | - |
| Jun 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | -0.96% | - |
| Jun 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 0.97% | 30 |
| Jun 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | - | - |
| Jun 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.98% | - |
| Jun 12, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | - | -2.86% | 30 |
| Jun 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Jun 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -0.94% | 45 |
| Jun 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1.92% | - |
| Jun 6, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.95% | 45 |
| Jun 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -2.78% | - |
| Jun 4, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | 0.93% | - |
| Jun 3, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | 1.90% | - |
| Jun 2, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | - | -0.94% | 45 |
| May 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -0.93% | 25 |
| May 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | -0.93% | - |
| May 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | 0.93% | - |
| May 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | 2.88% | - |
| May 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.95% | - |