Singapore markets open in 2 hours 45 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,774.02 +107.11 (+0.19%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
Globe Life Inc. (TMJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:32AM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 50 |
| 05 Jul 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 05 Jul 2024 | 0.24 Dividend | |||||
| 04 Jul 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | - |
| 03 Jul 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.26 | - |
| 02 Jul 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | - |
| 01 Jul 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | - |
| 28 Jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | - |
| 27 Jun 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.76 | 50 |
| 26 Jun 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.25 | - |
| 25 Jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.76 | - |
| 24 Jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.76 | - |
| 21 Jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.26 | - |
| 20 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | - |
| 19 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.76 | - |
| 18 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.76 | - |
| 17 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.77 | - |
| 14 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.27 | - |
| 13 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.27 | - |
| 12 Jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | - |
| 11 Jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | - |
| 10 Jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | - |
| 07 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.76 | - |
| 06 Jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | - |
| 05 Jun 2024 | 74.50 | 77.00 | 74.50 | 77.00 | 76.76 | 50 |
| 04 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.76 | - |
| 03 Jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | - |
| 31 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | - |
| 30 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | - |
| 29 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.26 | - |
| 28 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | - |
| 27 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | - |
| 24 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | 8 |
| 23 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.75 | - |
| 22 May 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 77.75 | 50 |
| 21 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.25 | - |
| 20 May 2024 | 79.00 | 79.50 | 79.00 | 79.50 | 79.25 | 20 |
| 17 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.76 | - |
| 16 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.75 | - |
| 15 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.74 | - |
| 14 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.25 | - |
| 13 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.75 | - |
| 10 May 2024 | 80.50 | 81.50 | 80.50 | 80.50 | 80.24 | 185 |
| 09 May 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.23 | 5 |
| 08 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.75 | - |
| 07 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | - |
| 06 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.77 | - |
| 03 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.76 | - |
| 02 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.76 | - |
| 30 Apr 2024 | 72.50 | 72.50 | 67.00 | 67.00 | 66.79 | 100 |
| 29 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| 26 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | 35 |
| 25 Apr 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.76 | 85 |
| 24 Apr 2024 | 71.00 | 76.00 | 71.00 | 74.00 | 73.76 | 327 |
| 23 Apr 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.30 | 3 |
| 22 Apr 2024 | 62.50 | 66.00 | 62.50 | 66.00 | 65.79 | 3 |
| 19 Apr 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.30 | 8 |
| 18 Apr 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 60.31 | 177 |
| 17 Apr 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 58.81 | 250 |
| 16 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | - |
| 15 Apr 2024 | 55.00 | 57.00 | 54.00 | 54.00 | 53.83 | 589 |
| 12 Apr 2024 | 51.50 | 54.00 | 50.50 | 52.50 | 52.33 | 4,358 |
| 11 Apr 2024 | 97.00 | 97.00 | 44.80 | 44.80 | 44.66 | 250 |
| 10 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.69 | - |
| 09 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.69 | - |
| 08 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.18 | - |
| 05 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.68 | - |
| 04 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
| 04 Apr 2024 | 0.24 Dividend | |||||
| 03 Apr 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 101.44 | 22 |
| 02 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.41 | - |
| 28 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | - |
| 27 Mar 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.40 | 60 |
| 26 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | - |
| 25 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.41 | - |
| 22 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.41 | - |
| 21 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | - |
| 20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.40 | - |
| 19 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | - |
| 18 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.41 | - |
| 15 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.41 | - |
| 14 Mar 2024 | 108.00 | 108.00 | 105.00 | 107.00 | 106.41 | 54 |
| 13 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.38 | - |
| 12 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.38 | - |
| 11 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.38 | - |
| 08 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - |
| 07 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.35 | - |
| 06 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - |
| 05 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - |
| 04 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - |
| 01 Mar 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 118.34 | 54 |
| 29 Feb 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.34 | 80 |
| 28 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.35 | - |
| 27 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.35 | - |
| 26 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.35 | 145 |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.35 | - |
| 22 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.35 | - |
| 21 Feb 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 117.35 | 50 |
| 20 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - |
| 19 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - |
| *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.