Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 154.20
+0.60 (0.39%)
At close: Jun 26, 2026
FRA:TMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | - | 0.39% | - |
| Jun 25, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.07% | - |
| Jun 24, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 2.47% | - |
| Jun 23, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 1.08% | - |
| Jun 22, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.20% | - |
| Jun 19, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.47% | - |
| Jun 18, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0.82% | - |
| Jun 17, 2026 | 144.80 | 146.60 | 144.80 | 146.60 | 146.60 | 2.02% | 8 |
| Jun 16, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 0.77% | - |
| Jun 15, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 0.49% | - |
| Jun 12, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -0.77% | - |
| Jun 11, 2026 | 139.80 | 143.00 | 139.80 | 143.00 | 143.00 | 4.30% | 70 |
| Jun 10, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 1.48% | - |
| Jun 9, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -1.60% | - |
| Jun 8, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 4.09% | - |
| Jun 5, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 2.01% | - |
| Jun 4, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 0.15% | - |
| Jun 3, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.46% | - |
| Jun 2, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.61% | - |
| Jun 1, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.46% | - |
| May 29, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -0.76% | - |
| May 28, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -1.27% | - |
| May 27, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.30% | - |
| May 26, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.08% | - |
| May 25, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -0.45% | - |
| May 22, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 1.52% | - |
| May 21, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 2.81% | - |
| May 20, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -4.40% | - |
| May 19, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 1.36% | - |
| May 18, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 0.38% | - |
| May 15, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.77% | - |
| May 14, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -1.14% | - |
| May 13, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -0.23% | - |
| May 12, 2026 | 129.80 | 131.40 | 129.80 | 131.40 | 131.40 | 2.98% | 8 |
| May 11, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.93% | - |
| May 8, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -1.15% | - |
| May 7, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -0.08% | - |
| May 6, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.62% | - |
| May 5, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 0.31% | - |
| May 4, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -0.46% | - |
| Apr 30, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 0.23% | - |
| Apr 29, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0.31% | - |
| Apr 28, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - | - |
| Apr 27, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -2.64% | - |
| Apr 24, 2026 | 130.90 | 132.60 | 130.90 | 132.60 | 132.60 | 3.35% | 39 |
| Apr 23, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.63% | - |
| Apr 22, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.08% | - |
| Apr 21, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.23% | - |
| Apr 20, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 1.19% | - |
| Apr 17, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.64% | - |