ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	127.40	138.19	127.40	137.00	131.39	80
2025-10-29	130.52	130.52	130.00	130.00	124.68	3
2025-10-28	129.58	130.13	129.58	130.13	124.81	5
2025-10-27	130.26	130.26	130.26	130.26	124.93	2
2025-10-24	128.83	128.83	128.83	128.83	123.56	7
2025-10-23	128.05	128.05	128.05	128.05	122.81	1
2025-10-22	128.70	128.70	128.57	128.57	123.31	22
2025-10-21	129.35	129.35	128.00	128.05	122.81	7
2025-10-20	129.35	129.35	128.70	128.96	123.68	55
2025-10-17	131.17	131.17	129.98	130.52	125.18	14
2025-10-16	132.37	132.37	132.37	132.37	126.95	0
2025-10-15	131.82	132.37	131.82	132.37	126.95	3
2025-10-14	132.47	132.47	132.47	132.47	127.05	0
2025-10-13	132.99	132.99	132.21	132.47	127.05	25
2025-10-10	132.60	133.90	132.40	133.00	127.56	6
2025-10-09	130.39	130.39	129.48	129.48	124.18	45
2025-10-08	130.91	130.91	130.91	130.91	125.55	1
2025-10-07	134.55	135.59	130.71	131.56	126.18	298
2025-10-06	135.52	135.66	134.55	134.55	129.04	49
2025-10-03	138.60	138.60	137.62	137.62	131.99	281
2025-10-02	139.29	139.29	137.62	137.62	131.99	4
2025-10-01	139.30	139.30	139.30	139.30	133.60	6
2025-09-30	137.06	138.18	137.06	137.62	131.99	6
2025-09-29	138.88	138.88	138.74	138.74	133.06	6
2025-09-26	138.88	139.02	138.50	138.88	133.20	9
2025-09-25	136.36	136.36	136.36	136.36	130.78	4
2025-09-24	137.34	137.34	137.34	137.34	131.72	2
2025-09-23	137.34	137.34	136.50	136.50	130.91	16
2025-09-22	135.10	135.80	135.10	135.80	130.24	25
2025-09-19	135.07	135.07	134.42	134.42	128.92	3
2025-09-18	134.16	134.16	134.16	134.16	128.67	0
2025-09-17	134.16	134.16	134.16	134.16	128.67	1
2025-09-16	135.88	135.88	134.98	135.38	129.84	12
2025-09-15	137.20	137.48	137.20	137.34	131.72	57
2025-09-12	135.33	135.33	135.33	135.33	129.79	0
2025-09-11	135.33	135.33	135.33	135.33	129.79	1
2025-09-10	134.68	134.68	133.50	133.50	128.04	3
2025-09-09	130.00	130.00	128.80	128.80	123.53	15
2025-09-08	133.51	133.51	133.12	133.25	127.80	18
2025-09-05	132.73	132.73	130.78	130.78	125.43	3
2025-09-04	131.56	131.56	131.56	131.56	126.18	0
2025-09-03	131.56	131.56	131.56	131.56	126.18	6
2025-09-02	130.00	131.04	130.00	131.04	125.68	2
2025-09-01	130.91	131.07	130.91	131.07	125.71	2
2025-08-29	130.26	130.52	129.25	130.52	125.18	70
2025-08-28	130.00	130.48	129.68	129.74	124.43	11
2025-08-27	130.48	131.17	130.48	131.17	125.80	6
2025-08-26	131.18	132.73	130.91	132.73	127.30	20
2025-08-25	133.42	133.42	133.00	133.00	127.56	6
2025-08-22	136.22	136.22	134.82	134.82	129.30	5
2025-08-21	136.08	136.08	136.08	136.08	130.51	0
2025-08-20	136.08	136.08	136.08	136.08	130.51	1
2025-08-19	136.11	136.11	135.80	135.80	130.24	4
2025-08-18	132.39	134.29	132.39	134.29	128.79	23
2025-08-15	135.52	135.52	135.10	135.10	129.57	2
2025-08-14	133.12	133.12	133.12	133.12	127.67	0
2025-08-13	133.12	133.12	133.12	133.12	127.67	16
2025-08-12	131.95	131.95	131.75	131.95	126.55	23
2025-08-11	132.20	132.20	130.57	130.57	125.23	17
2025-08-08	129.00	129.00	129.00	129.00	123.72	2

← NewerPage 5 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.