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