ING Groep N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	96.100	96.100	95.600	95.600	86.498	23
2024-08-19	95.940	95.940	95.040	95.040	85.991	154
2024-08-16	94.770	95.130	94.770	95.040	85.991	35
2024-08-15	93.690	94.750	93.690	94.750	85.729	17
2024-08-14	92.700	92.700	92.700	92.700	83.874	1
2024-08-13	92.160	92.160	91.710	91.710	82.978	134
2024-08-12	90.900	91.710	90.900	91.710	82.978	11
2024-08-09	90.810	91.100	90.810	91.100	82.426	6
2024-08-08	92.700	92.700	92.240	92.700	83.874	124
2024-08-07	94.330	94.330	89.010	93.800	84.869	11
2024-08-06	95.530	96.100	94.200	96.100	85.349	142
2024-08-05	97.970	97.970	95.520	95.520	84.834	77
2024-08-02	98.700	98.700	98.000	98.000	87.037	215
2024-08-01	100.00	100.00	98.000	98.700	87.659	37
2024-07-31	102.40	102.40	102.40	102.40	90.945	0
2024-07-30	103.60	103.60	102.40	102.40	90.945	9
2024-07-29	105.30	105.30	105.30	105.30	93.520	0
2024-07-26	104.60	105.30	104.60	105.30	93.520	7
2024-07-25	102.50	102.50	102.50	102.50	91.033	8
2024-07-24	104.50	104.50	104.50	104.50	92.810	1
2024-07-23	103.50	103.50	103.50	103.50	91.922	2
2024-07-22	103.50	103.50	102.90	102.90	91.389	10
2024-07-19	102.01	102.20	102.01	102.20	90.767	24
2024-07-18	101.80	101.80	101.80	101.80	90.412	0
2024-07-17	99.700	101.90	99.700	101.80	90.412	38
2024-07-16	98.400	99.700	98.400	99.700	88.547	2
2024-07-15	99.800	99.900	98.400	98.400	87.392	319
2024-07-12	99.600	99.900	99.500	99.500	88.369	106
2024-07-11	98.700	98.900	98.700	98.900	87.836	286
2024-07-10	97.800	98.000	97.410	98.000	87.037	1,026
2024-07-09	98.500	98.500	97.700	97.700	86.770	2
2024-07-08	99.000	99.050	98.300	98.300	87.303	2,016
2024-07-05	98.560	98.560	98.000	98.000	87.037	20
2024-07-04	100.80	100.80	98.560	98.560	87.534	14
2024-07-03	100.80	100.80	100.80	100.80	89.524	21
2024-07-02	100.00	100.50	100.00	100.50	89.257	1,005
2024-07-01	98.000	98.200	98.000	98.200	87.214	13
2024-06-28	93.600	95.000	93.600	94.950	84.328	4
2024-06-27	93.870	93.870	93.600	93.600	83.129	4
2024-06-26	93.050	93.240	93.050	93.240	82.809	15
2024-06-25	91.980	92.700	91.620	92.700	82.330	19
2024-06-24	91.800	91.980	91.800	91.980	81.690	11
2024-06-21	89.750	90.720	89.730	90.720	80.571	7
2024-06-20	91.440	91.980	91.440	91.440	81.211	7
2024-06-19	92.610	92.610	92.610	92.610	82.250	0
2024-06-18	92.610	92.610	92.610	92.610	82.250	50
2024-06-17	91.440	92.250	90.720	92.000	81.708	8
2024-06-14	87.700	88.470	86.940	88.470	78.573	2,015
2024-06-13	93.780	93.780	93.780	93.780	83.289	0
2024-06-12	93.780	93.780	93.780	93.780	83.289	1
2024-06-11	91.170	91.890	91.170	91.890	81.610	8
2024-06-10	93.420	93.420	93.420	93.420	82.969	7
2024-06-07	93.420	93.420	93.420	93.420	82.969	2
2024-06-06	93.060	93.060	93.060	93.060	82.649	0
2024-06-05	92.970	93.240	92.790	93.060	82.649	6
2024-06-04	93.900	93.900	93.060	93.060	82.649	7
2024-06-03	93.960	93.960	93.900	93.900	83.395	4
2024-05-31	93.200	93.200	92.800	93.060	82.649	13
2024-05-29	90.900	90.900	90.900	90.900	80.731	1
2024-05-28	92.730	92.730	92.730	92.730	82.356	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2.0396 EUR
2026-04-16	3.6269 EUR
2026-01-07	0.8952 EUR
2025-08-08	1.8665 EUR
2025-04-24	3.8727 EUR
2025-01-10	0.8270 EUR
2024-08-07	1.7695 EUR
2024-04-24	3.5582 EUR
2023-08-11	1.8825 EUR
2023-04-26	2.0948 EUR
2023-01-13	0.9155 EUR
2022-08-12	0.8825 EUR
2022-05-13	1.1552 EUR
2022-04-27	2.1430 EUR
2021-10-04	3.0738 EUR
2021-02-23	0.8136 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.