Janus Henderson Group plc (FRA:HDJA)
Germany · Delayed Price · Currency is EUR 42.60
+0.20 (0.47%)
At close: Jun 2, 2026
FRA:HDJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Jun 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| May 29, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| May 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| May 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| May 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 20 |
| May 25, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| May 22, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | 0.47% | - |
| May 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -14.11% | - |
| May 20, 2026 | 42.80 | 49.60 | 42.80 | 49.60 | 49.60 | 16.43% | 150 |
| May 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| May 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| May 15, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.95% | - |
| May 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| May 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 8, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| May 7, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| May 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| May 5, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| May 4, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 0.48% | - |
| Apr 30, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Apr 29, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Apr 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Apr 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Apr 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Apr 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Apr 22, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 0.48% | - |
| Apr 21, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Apr 20, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Apr 17, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Apr 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Apr 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Apr 14, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Apr 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Apr 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 9, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Apr 8, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Apr 7, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Apr 2, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.47% | - |
| Apr 1, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Mar 31, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -14.46% | - |
| Mar 30, 2026 | 42.80 | 49.80 | 42.80 | 49.80 | 49.80 | 16.90% | 12 |
| 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% | - |