ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	165.75	165.75	165.75	165.75	163.95	0
2026-07-23	165.58	165.75	165.58	165.75	163.95	3
2026-07-22	168.30	168.30	168.30	168.30	166.47	3
2026-07-21	167.83	168.00	167.83	168.00	166.17	12
2026-07-20	164.90	165.07	164.90	165.07	163.27	22
2026-07-17	164.90	166.77	164.90	164.95	163.15	34
2026-07-16	168.47	168.47	168.47	168.47	166.64	0
2026-07-15	166.60	168.47	166.60	168.47	166.64	22
2026-07-14	167.10	167.10	166.60	166.60	164.79	21
2026-07-13	166.26	166.26	164.90	164.90	163.10	9
2026-07-10	166.26	166.26	166.26	166.26	164.45	1
2026-07-09	166.93	166.93	166.93	166.93	165.11	1
2026-07-08	166.26	166.26	164.22	164.22	162.43	32
2026-07-07	167.96	167.96	167.96	167.96	166.13	0
2026-07-06	165.92	167.96	165.92	167.96	166.13	8
2026-07-03	165.92	165.92	165.92	165.92	164.11	0
2026-07-02	167.20	167.20	165.92	165.92	164.11	10
2026-07-01	162.24	162.72	162.24	162.72	160.95	5
2026-06-30	160.48	160.48	160.48	160.48	158.73	0
2026-06-29	160.05	160.48	159.30	160.48	158.73	12
2026-06-26	161.12	161.12	160.16	160.16	158.42	6
2026-06-25	161.44	161.44	161.44	161.44	159.68	6
2026-06-24	162.80	162.80	162.30	162.30	160.53	3
2026-06-23	165.58	165.58	164.39	164.39	162.60	2
2026-06-22	159.87	159.87	159.87	159.87	158.13	0
2026-06-19	159.87	159.87	159.87	159.87	158.13	36
2026-06-18	162.56	162.56	162.56	162.56	160.79	2
2026-06-17	160.14	160.50	160.00	160.50	158.75	80
2026-06-16	157.95	158.55	157.95	158.55	156.82	6
2026-06-15	153.60	153.60	153.60	153.60	151.93	2
2026-06-12	151.35	151.35	151.35	151.35	149.70	1
2026-06-11	150.45	150.45	150.45	150.45	148.81	1
2026-06-10	149.18	150.00	149.18	150.00	148.37	194
2026-06-09	152.11	152.50	152.11	152.50	150.84	24
2026-06-08	153.60	153.60	153.60	153.60	151.93	10
2026-06-05	155.04	155.04	153.12	153.12	151.45	28
2026-06-03	153.76	154.56	153.76	154.56	152.88	16
2026-06-02	157.42	157.42	157.42	157.42	155.71	0
2026-06-01	157.42	157.42	157.42	157.42	155.71	0
2026-05-29	158.72	158.72	157.42	157.42	155.71	4
2026-05-28	156.64	156.64	156.64	156.64	154.93	0
2026-05-27	157.60	157.60	156.64	156.64	154.93	5
2026-05-26	155.00	156.60	155.00	156.60	154.90	1,025
2026-05-25	155.00	155.00	155.00	155.00	153.31	0
2026-05-22	153.80	155.00	153.80	155.00	153.31	1,003
2026-05-21	151.65	151.65	151.65	151.65	150.00	0
2026-05-20	150.30	151.65	150.30	151.65	150.00	251
2026-05-19	147.51	148.35	147.51	148.35	146.73	256
2026-05-18	147.30	147.45	147.30	147.45	145.84	55
2026-05-15	148.95	148.95	148.95	148.95	147.33	9
2026-05-14	147.15	147.15	147.15	147.15	145.55	0
2026-05-13	147.15	147.15	147.15	147.15	145.55	2
2026-05-12	145.05	145.05	145.05	145.05	143.47	27
2026-05-11	146.85	146.85	146.85	146.85	145.25	0
2026-05-08	147.60	147.60	146.85	146.85	145.25	17
2026-05-07	148.35	148.35	148.35	148.35	146.73	1
2026-05-06	147.84	148.12	146.44	147.42	145.82	69
2026-05-05	139.30	139.95	139.30	139.95	138.43	4
2026-05-04	139.96	139.96	139.30	139.30	137.78	12
2026-04-30	143.78	144.34	143.78	144.34	142.77	55

← NewerPage 2 of 3 · 127 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.