ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	129.61	129.61	129.61	129.61	122.52	8
2025-08-06	127.27	127.27	127.27	127.27	120.30	0
2025-08-05	127.19	127.27	127.19	127.27	120.30	23
2025-08-04	126.75	126.88	126.75	126.88	119.94	24
2025-08-01	129.07	129.07	125.98	126.20	119.29	29
2025-07-31	130.65	130.65	130.65	130.65	123.50	0
2025-07-30	131.69	132.34	130.65	130.65	123.50	13
2025-07-29	131.82	131.82	131.82	131.82	124.61	232
2025-07-28	131.69	131.69	130.68	130.68	123.53	10
2025-07-25	131.69	131.69	131.69	131.69	124.48	6
2025-07-24	131.69	131.69	131.69	131.69	124.48	2
2025-07-23	130.52	131.55	130.20	130.78	123.62	19
2025-07-22	127.66	127.66	127.66	127.66	120.67	6
2025-07-21	127.69	127.69	127.66	127.66	120.67	3
2025-07-18	125.40	125.40	125.40	125.40	118.54	0
2025-07-17	125.40	125.40	125.40	125.40	118.54	0
2025-07-16	125.40	125.40	125.40	125.40	118.54	10
2025-07-15	125.93	125.93	125.58	125.58	118.71	23
2025-07-14	126.23	126.23	126.10	126.11	119.21	634
2025-07-11	127.27	127.40	126.23	127.40	120.43	28
2025-07-10	127.80	127.80	127.80	127.80	120.81	0
2025-07-09	126.00	127.80	126.00	127.80	120.81	16
2025-07-08	123.30	123.30	122.64	122.64	115.93	3
2025-07-07	123.36	123.36	123.36	123.36	116.61	1
2025-07-04	122.95	122.95	122.95	122.95	116.22	1
2025-07-03	121.08	121.08	121.08	121.08	114.45	4
2025-07-02	120.72	121.20	120.70	121.20	114.57	4
2025-07-01	119.88	120.48	119.88	120.48	113.89	5
2025-06-30	118.92	118.92	118.32	118.32	111.84	21
2025-06-27	118.92	118.92	118.92	118.92	112.41	0
2025-06-26	118.08	118.92	118.08	118.92	112.41	62
2025-06-25	118.32	118.32	118.00	118.00	111.54	7
2025-06-24	113.41	113.41	113.41	113.41	107.20	0
2025-06-23	112.31	114.07	112.31	113.41	107.20	39
2025-06-20	113.63	113.63	113.63	113.63	107.41	0
2025-06-18	113.89	114.07	113.18	113.63	107.41	9
2025-06-17	113.89	114.07	113.18	113.18	106.99	5
2025-06-16	115.44	115.44	115.44	115.44	109.12	1
2025-06-13	115.80	115.80	114.98	114.98	108.69	71
2025-06-12	117.00	117.00	117.00	117.00	110.60	1
2025-06-11	117.00	117.00	116.40	116.76	110.37	26
2025-06-10	118.08	118.08	117.68	117.68	111.24	2
2025-06-09	118.00	118.80	118.00	118.80	112.30	5
2025-06-06	118.32	118.32	118.32	118.32	111.84	1
2025-06-05	117.55	117.60	117.36	117.60	111.16	10
2025-06-04	119.40	119.52	119.40	119.52	112.98	6
2025-06-03	119.68	119.68	119.04	119.05	112.53	19
2025-06-02	120.00	121.32	120.00	121.32	114.68	38
2025-05-30	120.60	120.60	120.60	120.60	114.00	1
2025-05-29	119.72	119.72	119.72	119.72	113.17	0
2025-05-28	119.88	119.88	119.58	119.72	113.17	4
2025-05-27	119.00	121.56	119.00	121.56	114.91	33
2025-05-26	120.58	120.58	118.69	119.00	112.49	22
2025-05-23	120.58	120.58	120.58	120.58	113.98	2
2025-05-22	120.89	120.89	120.00	120.00	113.43	2
2025-05-21	122.58	122.58	121.40	121.40	114.76	453
2025-05-20	122.04	122.64	121.80	122.52	115.81	12
2025-05-19	120.50	120.50	120.50	120.50	113.90	0
2025-05-16	120.50	120.50	120.50	120.50	113.90	1
2025-05-15	119.28	120.00	118.52	120.00	113.43	42

← NewerPage 6 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.