Janus Henderson Group plc (FRA:HDJA)
Germany · Delayed Price · Currency is EUR 35.80
+0.40 (1.13%)
At close: Nov 28, 2025
Janus Henderson Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 1.13% | - |
| Nov 27, 2025 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Nov 26, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Nov 24, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | - |
| Nov 21, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 1.68% | - |
| Nov 20, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Nov 19, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 3.45% | - |
| Nov 18, 2025 | 35.20 | 37.40 | 34.80 | 34.80 | 34.80 | -1.69% | 100 |
| Nov 17, 2025 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Nov 14, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Nov 13, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Nov 12, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | - |
| Nov 11, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | - | - |
| Nov 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Nov 7, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 36.85 | 1.09% | - |
| Nov 6, 2025 | 36.80 | 40.60 | 36.80 | 36.80 | 36.46 | - | 2 |
| Nov 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.46 | - | - |
| Nov 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.46 | -0.54% | - |
| Nov 3, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 36.66 | 0.54% | - |
| Oct 31, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.46 | 1.66% | - |
| Oct 30, 2025 | 37.20 | 37.20 | 33.80 | 36.20 | 35.86 | -2.69% | 300 |
| Oct 29, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 36.85 | -1.59% | - |
| Oct 28, 2025 | 38.80 | 38.80 | 37.80 | 37.80 | 37.45 | -2.58% | - |
| Oct 27, 2025 | 35.00 | 41.00 | 35.00 | 38.80 | 38.44 | 10.86% | 208 |
| Oct 24, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 34.67 | 1.74% | - |
| Oct 23, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.08 | -1.71% | - |
| Oct 22, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 34.67 | -1.69% | - |
| Oct 21, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.27 | 1.71% | - |
| Oct 20, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 34.67 | - | - |
| Oct 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | -1.13% | - |
| Oct 16, 2025 | 37.20 | 37.20 | 35.40 | 35.40 | 35.07 | -4.84% | - |
| Oct 15, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 36.85 | 0.54% | - |
| Oct 14, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 36.66 | 1.09% | - |
| Oct 13, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.26 | 3.39% | - |
| Oct 10, 2025 | 37.00 | 40.80 | 35.40 | 35.40 | 35.07 | -4.84% | 5 |
| Oct 9, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 36.85 | -2.11% | - |
| Oct 8, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 37.65 | - | - |
| Oct 7, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 37.65 | - | - |
| Oct 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.65 | -1.04% | - |
| Oct 3, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.04 | 2.67% | - |
| Oct 2, 2025 | 36.60 | 37.40 | 36.60 | 37.40 | 37.05 | 1.63% | - |
| Oct 1, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.46 | -0.54% | - |
| Sep 30, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 36.66 | -0.54% | - |
| Sep 29, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 36.85 | -0.53% | 229 |
| Sep 26, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.05 | 0.54% | - |
| Sep 25, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 36.85 | 1.09% | - |
| Sep 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.46 | - | - |
| Sep 23, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.46 | -0.54% | - |
| Sep 22, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 36.66 | -12.74% | - |