ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	68.890	68.890	68.890	68.890	58.689	0
2023-11-29	68.890	68.890	68.890	68.890	58.689	1
2023-11-28	68.320	68.320	68.320	68.320	58.203	0
2023-11-27	68.320	68.320	68.320	68.320	58.203	0
2023-11-24	68.530	68.530	68.320	68.320	58.203	8
2023-11-23	68.530	68.530	68.530	68.530	58.382	0
2023-11-22	68.530	68.530	68.530	68.530	58.382	1
2023-11-21	68.530	68.530	68.530	68.530	58.382	3
2023-11-20	67.690	67.690	67.690	67.690	57.667	1
2023-11-17	67.200	67.690	67.200	67.690	57.667	8
2023-11-16	66.150	66.150	66.150	66.150	56.355	50
2023-11-14	64.560	64.560	64.560	64.560	55.000	0
2023-11-13	64.560	64.560	64.560	64.560	55.000	0
2023-11-10	64.560	64.560	64.560	64.560	55.000	11
2023-11-09	63.660	63.660	63.660	63.660	54.234	2
2023-11-08	63.660	63.660	63.660	63.660	54.234	4
2023-11-07	63.660	63.660	63.660	63.660	54.234	9
2023-11-06	65.220	65.220	65.220	65.220	55.563	8
2023-11-03	64.740	64.740	64.740	64.740	55.154	0
2023-11-01	64.740	64.740	64.740	64.740	55.154	0
2023-10-31	64.560	64.740	64.560	64.740	55.154	5
2023-10-30	63.840	63.840	63.840	63.840	54.387	1
2023-10-27	62.850	62.850	62.850	62.850	53.543	0
2023-10-26	63.180	63.180	62.850	62.850	53.543	6
2023-10-25	63.190	63.300	63.190	63.300	53.927	111
2023-10-24	64.020	64.020	64.020	64.020	54.540	1
2023-10-23	65.660	65.660	64.380	64.380	54.847	12
2023-10-20	64.610	64.610	64.370	64.370	54.838	6
2023-10-19	65.950	65.950	65.690	65.690	55.963	3
2023-10-18	66.150	66.640	66.150	66.640	56.772	22
2023-10-17	66.640	66.640	66.640	66.640	56.772	2
2023-10-16	67.270	67.270	66.700	66.700	56.823	6
2023-10-13	68.460	68.460	68.460	68.460	58.323	0
2023-10-11	68.600	68.600	68.460	68.460	58.323	23
2023-10-10	68.600	68.600	68.600	68.600	58.442	1
2023-10-09	68.390	68.390	68.320	68.320	58.203	32
2023-10-06	69.090	69.440	69.090	69.440	59.158	4
2023-10-05	66.990	66.990	66.990	66.990	57.070	0
2023-10-04	66.990	66.990	66.990	66.990	57.070	12
2023-10-03	66.350	66.350	66.350	66.350	56.525	3
2023-10-02	66.570	66.570	65.870	65.870	56.116	102
2023-09-29	66.640	66.640	66.640	66.640	56.772	2
2023-09-28	65.520	65.520	65.520	65.520	55.818	0
2023-09-27	65.520	65.520	65.520	65.520	55.818	2
2023-09-26	64.350	64.350	64.350	64.350	54.821	0
2023-09-25	64.350	64.350	64.350	64.350	54.821	0
2023-09-22	65.000	65.000	64.350	64.350	54.821	9
2023-09-21	67.760	67.760	67.760	67.760	57.726	0
2023-09-20	67.760	67.760	67.760	67.760	57.726	0
2023-09-19	67.760	67.760	67.760	67.760	57.726	2
2023-09-18	66.640	66.640	66.500	66.500	56.653	5
2023-09-15	68.200	68.200	68.200	68.200	58.101	15
2023-09-14	68.200	68.200	68.200	68.200	58.101	0
2023-09-13	68.200	68.200	68.200	68.200	58.101	0
2023-09-12	68.200	68.200	68.200	68.200	58.101	0
2023-09-11	68.200	68.200	68.200	68.200	58.101	1,127
2023-09-08	68.040	68.110	68.040	68.110	58.025	2
2023-09-06	69.730	69.730	69.730	69.730	59.405	0
2023-09-05	69.730	69.730	69.730	69.730	59.405	2
2023-09-04	69.730	69.730	69.730	69.730	59.405	1

← NewerPage 13 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.