Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 146.80
-0.80 (-0.54%)
Last updated: Aug 26, 2026, 3:13 PM CET
FRA:TMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | - | -0.61% | - |
| Aug 25, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1.37% | - |
| Aug 24, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 0.55% | - |
| Aug 21, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -0.75% | - |
| Aug 20, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -4.58% | - |
| Aug 19, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.78% | - |
| Aug 18, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -0.77% | - |
| Aug 17, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -0.32% | - |
| Aug 14, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 1.56% | - |
| Aug 13, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -1.67% | - |
| Aug 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.20% | - |
| Aug 11, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -1.37% | 100 |
| Aug 10, 2026 | 158.10 | 160.10 | 158.10 | 160.10 | 160.10 | -0.25% | 100 |
| Aug 7, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 1.39% | - |
| Aug 6, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.13% | - |
| Aug 5, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.31% | - |
| Aug 4, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Aug 3, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Jul 31, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Jul 30, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.13% | - |
| Jul 29, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 2.43% | - |
| Jul 28, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.93% | - |
| Jul 27, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 1.21% | - |
| Jul 24, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -6.63% | - |
| Jul 23, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.44% | - |
| Jul 22, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0.12% | 26 |
| Jul 21, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.06% | - |
| Jul 20, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0.12% | - |
| Jul 17, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.06% | - |
| Jul 16, 2026 | 157.50 | 160.40 | 157.50 | 160.40 | 160.40 | 3.08% | 23 |
| Jul 15, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.13% | - |
| Jul 14, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.19% | - |
| Jul 13, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 0.45% | - |
| Jul 10, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 1.04% | - |
| Jul 9, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - | - |
| Jul 8, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.07% | - |
| Jul 7, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -1.98% | - |
| Jul 6, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.25% | - |
| Jul 3, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.41 | -0.38% | - |
| Jul 2, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.01 | 1.03% | - |
| Jul 1, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.41 | -0.51% | - |
| Jun 30, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.21 | 0.19% | - |
| Jun 29, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 155.91 | 1.30% | - |
| Jun 26, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 153.92 | 0.39% | - |
| Jun 25, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.32 | 0.07% | - |
| Jun 24, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.22 | 2.47% | - |
| Jun 23, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.52 | 1.08% | - |
| Jun 22, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 147.93 | -0.20% | - |
| Jun 19, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.23 | 0.47% | - |
| Jun 18, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.53 | 0.82% | - |