Janus Henderson Group plc (FRA:HDJA)
Germany
· Delayed Price · Currency is EUR 36.60
+0.80 (2.23%)
At close: Dec 5, 2025
Janus Henderson Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 3 |
| Dec 3, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | - |
| Dec 2, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 1, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| 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% | - |
| Sep 19, 2025 | 37.40 | 42.40 | 37.40 | 42.40 | 42.01 | 13.37% | 150 |
| Sep 18, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.05 | 2.19% | - |
| Sep 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.26 | - | - |
| Sep 16, 2025 | 37.20 | 37.20 | 36.60 | 36.60 | 36.26 | -2.14% | - |
| Sep 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.05 | - | 97 |
| Sep 12, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.05 | -0.53% | 132 |
| Sep 11, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.25 | 1.62% | - |
| Sep 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | - | - |
| Sep 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | 0.54% | - |
| Sep 8, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.46 | -2.65% | - |
| Sep 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.45 | 0.53% | - |
| Sep 4, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.25 | 2.17% | - |
| Sep 3, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.46 | -0.54% | - |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | - | - |
| Sep 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | 0.54% | - |
| Aug 29, 2025 | 37.40 | 37.40 | 36.80 | 36.80 | 36.46 | -1.60% | - |
| Aug 28, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.05 | -0.53% | - |
| Aug 27, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.25 | 1.62% | - |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | -0.54% | - |
| Aug 25, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 36.85 | 2.20% | - |
| Aug 22, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.06 | 2.25% | - |
| Aug 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.27 | - | - |
| Aug 20, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.27 | -0.56% | - |
| Aug 19, 2025 | 35.80 | 35.80 | 35.00 | 35.80 | 35.47 | - | 10 |
| Aug 18, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.47 | -1.10% | - |
| Aug 15, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 35.86 | -2.16% | - |
| Aug 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | - | - |
| Aug 13, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 36.66 | 1.09% | - |
| Aug 12, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.26 | 1.10% | - |
| Aug 11, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 35.86 | 1.12% | - |
| Aug 8, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.13 | 1.13% | - |
| Aug 7, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 34.74 | -1.67% | - |
| Aug 6, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 35.32 | -1.10% | - |
| Aug 5, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 35.72 | - | 49 |
| Aug 4, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 35.72 | -1.62% | - |
| Aug 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.31 | -0.54% | - |
| Jul 31, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 36.50 | 1.09% | - |
| Jul 30, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.11 | 1.10% | - |
| Jul 29, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 35.72 | 0.55% | - |
| Jul 28, 2025 | 35.80 | 39.60 | 35.80 | 36.20 | 35.52 | 1.12% | 10 |
| Jul 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.13 | - | - |
| Jul 24, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.13 | 0.56% | - |
| Jul 23, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 34.93 | 1.71% | - |
| Jul 22, 2025 | 34.40 | 35.00 | 33.80 | 35.00 | 34.34 | 1.16% | - |
| Jul 21, 2025 | 34.80 | 34.80 | 34.20 | 34.60 | 33.95 | -5.46% | - |
| Jul 18, 2025 | 35.00 | 36.60 | 35.00 | 36.60 | 35.91 | 3.98% | 50 |