Globe Life Inc. (TMJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 02 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 30 Apr 2024 | 72.50 | 72.50 | 67.00 | 67.00 | 67.00 | 100 |
| 29 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 26 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 35 |
| 25 Apr 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 85 |
| 24 Apr 2024 | 71.00 | 76.00 | 71.00 | 74.00 | 74.00 | 327 |
| 23 Apr 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | 3 |
| 22 Apr 2024 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 3 |
| 19 Apr 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 8 |
| 18 Apr 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 177 |
| 17 Apr 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 250 |
| 16 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 15 Apr 2024 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | 589 |
| 12 Apr 2024 | 51.50 | 54.00 | 50.50 | 52.50 | 52.50 | 4,358 |
| 11 Apr 2024 | 97.00 | 97.00 | 44.80 | 44.80 | 44.80 | 250 |
| 10 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 09 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 08 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 05 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 04 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 04 Apr 2024 | 0.24 Dividend | |||||
| 03 Apr 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 101.76 | 22 |
| 02 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 28 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
| 27 Mar 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.75 | 60 |
| 26 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
| 25 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 22 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 21 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
| 20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
| 19 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
| 18 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 15 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 14 Mar 2024 | 108.00 | 108.00 | 105.00 | 107.00 | 106.75 | 54 |
| 13 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| 12 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| 11 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
| 08 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 07 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 06 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 05 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 04 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 01 Mar 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 118.72 | 54 |
| 29 Feb 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.72 | 80 |
| 28 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.72 | - |
| 27 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 26 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.72 | 145 |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 22 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 21 Feb 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 117.72 | 50 |
| 20 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 19 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 16 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 15 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 14 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 13 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 12 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 09 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | - |
| 08 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| 07 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
| 06 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
| 05 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
| 02 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
| 01 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| 31 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.73 | - |
| 30 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| 29 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | 40 |
| 26 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| 25 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
| 24 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
| 23 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
| 22 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
| 19 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
| 18 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
| 17 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
| 16 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
| 15 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.74 | - |
| 12 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.74 | - |
| 11 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.74 | - |
| 10 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
| 09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
| 08 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
| 05 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
| 04 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
| 04 Jan 2024 | 0.225 Dividend | |||||
| 03 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.51 | - |
| 02 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
| 29 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
| 28 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.52 | - |
| 27 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
| 22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
| 21 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
| 20 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| 19 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| 18 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.51 | - |
| 15 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.51 | - |
| 14 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| 13 Dec 2023 | 115.00 | 116.00 | 115.00 | 116.00 | 115.49 | 3 |
| 12 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.