Janus Henderson Group plc (FRA:HDJA)
Germany · Delayed Price · Currency is EUR 42.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:HDJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Mar 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Mar 25, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Mar 24, 2026 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | -9.66% | - |
| Mar 23, 2026 | 41.80 | 47.60 | 41.80 | 47.60 | 47.60 | 13.88% | 20 |
| Mar 20, 2026 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Mar 19, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Mar 18, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 0.94% | - |
| Mar 17, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | -2.74% | - |
| Mar 16, 2026 | 42.00 | 43.80 | 42.00 | 43.80 | 43.80 | 4.29% | - |
| Mar 13, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Mar 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Mar 11, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Mar 10, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -13.22% | - |
| Mar 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 14.69% | 9 |
| Mar 6, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Mar 5, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | - | - |
| Mar 4, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.47% | 64 |
| Mar 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.93% | - |
| Mar 2, 2026 | 42.60 | 42.60 | 40.60 | 40.60 | 40.60 | 1.00% | 100 |
| Feb 27, 2026 | 43.20 | 45.80 | 40.20 | 40.20 | 40.20 | -6.94% | 200 |
| Feb 26, 2026 | 40.60 | 46.40 | 40.60 | 43.20 | 43.20 | 6.40% | 200 |
| Feb 25, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 0.50% | - |
| Feb 24, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | - | - |
| Feb 23, 2026 | 40.40 | 41.20 | 40.40 | 40.40 | 40.40 | 4.66% | 250 |
| Feb 20, 2026 | 39.80 | 39.80 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Feb 19, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | - | - |
| Feb 18, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Feb 17, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.52% | - |
| Feb 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Feb 13, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 1.03% | - |
| Feb 12, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | - |
| Feb 11, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 0.52% | 100 |
| Feb 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Feb 9, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Feb 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 4, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | - |
| Feb 3, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Feb 2, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.04% | - |
| Jan 30, 2026 | 38.40 | 39.00 | 38.40 | 38.60 | 38.60 | 1.05% | 100 |
| Jan 29, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Jan 28, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 1.05% | - |
| Jan 27, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Jan 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Jan 23, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jan 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 20 |
| Jan 21, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | - |
| Jan 20, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jan 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |