ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	69.580	69.580	69.580	69.580	59.277	0
2023-08-31	69.580	69.580	69.580	69.580	59.277	1
2023-08-30	71.330	71.330	71.260	71.260	60.708	36
2023-08-29	70.630	70.630	70.630	70.630	60.171	1
2023-08-28	71.000	71.000	71.000	71.000	60.487	30
2023-08-25	69.580	69.580	69.370	69.370	59.098	10
2023-08-24	69.300	69.300	69.300	69.300	59.038	0
2023-08-23	69.510	69.510	69.300	69.300	59.038	9
2023-08-22	70.420	70.420	70.420	70.420	59.993	1
2023-08-21	70.350	70.350	70.340	70.340	59.924	30
2023-08-18	69.930	69.930	69.790	69.790	59.456	6
2023-08-17	70.910	70.910	70.910	70.910	60.410	2
2023-08-16	70.500	70.500	70.500	70.500	60.061	0
2023-08-15	70.500	70.500	70.500	70.500	60.061	0
2023-08-14	70.580	70.580	70.500	70.500	60.061	3
2023-08-11	71.400	71.400	71.400	71.400	60.827	0
2023-08-10	71.400	71.400	71.400	71.400	59.224	0
2023-08-09	71.400	71.400	71.400	71.400	59.224	0
2023-08-08	71.400	71.400	71.400	71.400	59.224	0
2023-08-07	71.400	71.400	71.400	71.400	59.224	0
2023-08-04	70.770	71.400	70.770	71.400	59.224	4
2023-08-03	68.460	68.460	68.460	68.460	56.785	0
2023-08-02	68.880	68.880	68.460	68.460	56.785	12
2023-08-01	69.300	69.300	69.300	69.300	57.482	2
2023-07-31	68.110	68.110	68.110	68.110	56.495	0
2023-07-28	68.110	68.110	68.110	68.110	56.495	10
2023-07-27	68.600	68.600	68.460	68.460	56.785	6
2023-07-26	68.740	68.880	68.740	68.880	57.133	13
2023-07-25	69.930	69.930	69.930	69.930	58.004	0
2023-07-24	69.440	69.930	69.370	69.930	58.004	51
2023-07-21	70.130	70.130	70.130	70.130	58.170	0
2023-07-20	70.130	70.130	70.130	70.130	58.170	1
2023-07-19	70.140	70.140	70.140	70.140	58.179	0
2023-07-18	70.140	70.140	70.140	70.140	58.179	1
2023-07-17	69.440	69.440	69.440	69.440	57.598	0
2023-07-14	68.020	69.510	68.020	69.440	57.598	105
2023-07-13	68.740	68.740	68.740	68.740	57.017	0
2023-07-12	68.600	68.740	68.110	68.740	57.017	6
2023-07-11	66.430	66.430	66.430	66.430	55.101	0
2023-07-10	66.080	66.430	66.080	66.430	55.101	4
2023-07-07	66.010	66.010	66.010	66.010	54.753	1
2023-07-06	65.400	65.700	64.920	65.700	54.496	6
2023-07-05	66.150	66.150	65.940	65.940	54.695	2
2023-07-04	66.000	66.590	65.950	66.590	55.234	6
2023-07-03	65.570	65.940	65.570	65.940	54.695	2
2023-06-30	64.790	64.790	64.790	64.790	53.741	1
2023-06-29	64.020	64.020	64.020	64.020	53.102	2
2023-06-28	63.480	63.480	63.480	63.480	52.654	35
2023-06-27	61.470	61.470	61.470	61.470	50.987	0
2023-06-26	61.430	61.470	61.430	61.470	50.987	7
2023-06-23	62.950	62.950	62.950	62.950	52.215	0
2023-06-22	63.500	63.540	62.950	62.950	52.215	36
2023-06-21	63.840	63.840	63.840	63.840	52.953	3
2023-06-20	64.160	64.160	64.160	64.160	53.218	2
2023-06-19	64.520	64.520	63.320	63.500	52.671	13
2023-06-16	63.600	63.600	63.600	63.600	52.754	0
2023-06-15	63.600	63.600	63.600	63.600	52.754	3
2023-06-14	63.900	63.900	63.900	63.900	53.003	0
2023-06-13	63.900	63.900	63.900	63.900	53.003	1
2023-06-12	63.420	63.420	63.420	63.420	52.605	20

← NewerPage 14 of 21 · 1,252 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.