Janus Henderson Group plc (FRA:HDJA)
Germany · Delayed Price · Currency is EUR 34.40
-0.60 (-1.71%)
At close: Oct 23, 2025
Janus Henderson Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Oct 22, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Oct 21, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 1.71% | - |
| Oct 20, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | - |
| Oct 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Oct 16, 2025 | 37.20 | 37.20 | 35.40 | 35.40 | 35.40 | -4.84% | - |
| Oct 15, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Oct 14, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 1.09% | - |
| Oct 13, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | 3.39% | - |
| Oct 10, 2025 | 37.00 | 40.80 | 35.40 | 35.40 | 35.40 | -4.84% | 5 |
| Oct 9, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Oct 8, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 7, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Oct 3, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 2.67% | - |
| Oct 2, 2025 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | 1.63% | - |
| Oct 1, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Sep 30, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 29, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | 229 |
| Sep 26, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | - |
| Sep 25, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.09% | - |
| Sep 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 23, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Sep 22, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -12.74% | - |
| Sep 19, 2025 | 37.40 | 42.40 | 37.40 | 42.40 | 42.40 | 13.37% | 150 |
| Sep 18, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 2.19% | - |
| Sep 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 16, 2025 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Sep 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 97 |
| Sep 12, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -0.53% | 132 |
| Sep 11, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.62% | - |
| Sep 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Sep 8, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Sep 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Sep 4, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | 2.17% | - |
| Sep 3, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Aug 29, 2025 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Aug 28, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Aug 27, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.62% | - |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Aug 25, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 2.20% | - |
| Aug 22, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 2.25% | - |
| Aug 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Aug 20, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Aug 19, 2025 | 35.80 | 35.80 | 35.00 | 35.80 | 35.80 | - | 10 |
| Aug 18, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Aug 15, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -2.16% | - |