Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 160.30
-0.10 (-0.06%)
At close: Jul 17, 2026
FRA:TMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 144.80 | 146.60 | 144.80 | 146.60 | 146.33 | 2.02% | 8 |
| Jun 16, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.44 | 0.77% | - |
| Jun 15, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.34 | 0.49% | - |
| Jun 12, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.64 | -0.77% | - |
| Jun 11, 2026 | 139.80 | 143.00 | 139.80 | 143.00 | 142.74 | 4.30% | 70 |
| Jun 10, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 136.85 | 1.48% | - |
| Jun 9, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 134.85 | -1.60% | - |
| Jun 8, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.05 | 4.09% | - |
| Jun 5, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.66 | 2.01% | - |
| Jun 4, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.06 | 0.15% | - |
| Jun 3, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 128.86 | -0.46% | - |
| Jun 2, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.46 | -0.61% | - |
| Jun 1, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.26 | -0.46% | - |
| May 29, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.86 | -0.76% | - |
| May 28, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 131.86 | -1.27% | - |
| May 27, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.55 | 0.30% | - |
| May 26, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.15 | 0.08% | - |
| May 25, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.05 | -0.45% | - |
| May 22, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.65 | 1.52% | - |
| May 21, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.66 | 2.81% | - |
| May 20, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.06 | -4.40% | - |
| May 19, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 133.95 | 1.36% | - |
| May 18, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.16 | 0.38% | - |
| May 15, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.66 | 1.77% | - |
| May 14, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.36 | -1.14% | - |
| May 13, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.86 | -0.23% | - |
| May 12, 2026 | 129.80 | 131.40 | 129.80 | 131.40 | 131.16 | 2.98% | 8 |
| May 11, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.37 | -0.93% | - |