Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 147.90
+3.00 (2.07%)
At close: Oct 23, 2026
FRA:TMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 2.07% | - |
| Oct 22, 2026 | 148.10 | 148.10 | 144.90 | 144.90 | 144.90 | -3.59% | 200 |
| Oct 21, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 1.21% | - |
| Oct 20, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.67% | - |
| Oct 19, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.74% | - |
| Oct 16, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - | - |
| Oct 15, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.75% | - |
| Oct 14, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 0.41% | - |
| Oct 13, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0.76% | - |
| Oct 12, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -0.95% | - |
| Oct 9, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.31% | - |
| Oct 8, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -1.43% | - |
| Oct 7, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 0.20% | - |
| Oct 6, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 0.07% | - |
| Oct 5, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 0.41% | - |
| Oct 2, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.21 | 0.83% | - |
| Oct 1, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.01 | -0.14% | - |
| Sep 30, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.21 | -0.21% | - |
| Sep 29, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.51 | - | - |
| Sep 28, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.51 | -0.21% | - |
| Sep 25, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 145.81 | -0.95% | - |
| Sep 24, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.20 | 0.07% | - |
| Sep 23, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.10 | -1.07% | - |
| Sep 22, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | -0.80% | - |
| Sep 21, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.90 | 0.74% | - |
| Sep 18, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 148.80 | -0.60% | - |
| Sep 17, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.70 | 0.60% | - |
| Sep 16, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 148.80 | 0.07% | - |
| Sep 15, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | 1.43% | - |
| Sep 14, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.61 | 0.48% | - |
| Sep 11, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 145.91 | 0.90% | - |
| Sep 10, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.61 | -0.62% | - |
| Sep 9, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.51 | -2.08% | - |
| Sep 8, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.60 | -0.13% | - |
| Sep 7, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 148.80 | -1.13% | - |
| Sep 4, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.50 | 1.62% | - |
| Sep 3, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.10 | 0.27% | - |
| Sep 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | 0.07% | - |
| Sep 1, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.60 | -0.14% | - |
| Aug 31, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 147.80 | -1.27% | - |
| Aug 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.70 | 0.27% | - |
| Aug 27, 2026 | 149.80 | 149.80 | 149.60 | 149.60 | 149.30 | 1.91% | 70 |
| Aug 26, 2026 | 146.70 | 146.80 | 146.70 | 146.80 | 146.51 | -0.54% | 24 |
| Aug 25, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.30 | 1.37% | - |
| Aug 24, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.31 | 0.55% | - |
| Aug 21, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.51 | -0.75% | - |
| Aug 20, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.61 | -4.58% | - |
| Aug 19, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.59 | -0.78% | - |
| Aug 18, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 153.79 | -0.77% | - |
| Aug 17, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 154.99 | -0.32% | - |