Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 149.10
-0.90 (-0.60%)
At close: Sep 18, 2026
FRA:TMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -0.60% | - |
| Sep 17, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.60% | - |
| Sep 16, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0.07% | - |
| Sep 15, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.43% | - |
| Sep 14, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 0.48% | - |
| Sep 11, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0.90% | - |
| Sep 10, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.62% | - |
| Sep 9, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -2.08% | - |
| Sep 8, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -0.13% | - |
| Sep 7, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.13% | - |
| Sep 4, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 1.62% | - |
| Sep 3, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.27% | - |
| Sep 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.07% | - |
| Sep 1, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.14% | - |
| Aug 31, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -1.27% | - |
| Aug 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.27% | - |
| Aug 27, 2026 | 149.80 | 149.80 | 149.60 | 149.60 | 149.60 | 1.91% | 70 |
| Aug 26, 2026 | 146.70 | 146.80 | 146.70 | 146.80 | 146.80 | -0.54% | 24 |
| 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% | - |