ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	115.19	115.19	115.19	115.19	108.89	23
2025-05-13	117.09	117.12	116.76	116.76	110.37	5
2025-05-12	118.56	118.56	117.48	117.49	111.06	356
2025-05-09	115.18	115.18	115.18	115.18	108.88	0
2025-05-08	116.84	116.84	115.18	115.18	108.88	3
2025-05-07	115.68	115.68	115.68	115.68	109.35	1
2025-05-06	116.48	116.48	115.68	115.68	109.35	47
2025-05-05	115.92	117.24	115.92	117.24	110.82	22
2025-05-02	115.72	116.49	115.50	116.38	110.01	109
2025-04-30	110.99	110.99	108.90	109.78	103.77	4
2025-04-29	110.50	111.43	110.50	110.99	104.92	136
2025-04-28	110.00	110.00	109.45	109.45	103.46	8
2025-04-25	109.00	109.50	107.30	109.50	103.51	82
2025-04-24	111.05	111.05	109.00	109.00	103.03	160
2025-04-23	111.00	114.50	111.00	112.00	102.21	48
2025-04-22	113.19	113.19	108.13	110.02	100.40	80
2025-04-17	110.00	110.00	108.90	108.90	99.380	66
2025-04-16	110.99	110.99	108.79	109.01	99.481	168
2025-04-15	109.01	110.00	108.79	109.89	100.28	65
2025-04-14	106.80	107.91	106.48	107.91	98.477	109
2025-04-11	105.90	106.10	105.90	106.10	96.825	11
2025-04-10	104.17	104.17	103.18	103.18	94.160	25
2025-04-09	100.50	104.00	100.00	104.00	94.909	15
2025-04-08	102.60	102.60	99.200	99.200	90.528	11
2025-04-07	98.900	100.20	98.900	100.20	91.441	11
2025-04-04	102.50	102.50	100.43	101.64	92.755	42
2025-04-03	109.23	109.23	107.00	107.00	97.646	19
2025-04-02	111.43	111.43	111.10	111.21	101.49	23
2025-04-01	111.32	111.87	110.99	110.99	101.29	12
2025-03-31	114.24	114.24	111.43	112.09	102.29	14
2025-03-28	114.24	114.24	114.24	114.24	104.25	1
2025-03-27	115.20	115.25	115.20	115.25	105.18	24
2025-03-26	115.27	115.27	115.20	115.20	105.13	4
2025-03-25	115.17	115.27	115.17	115.27	105.19	29
2025-03-24	114.29	114.29	112.97	113.96	104.00	20
2025-03-21	113.63	113.85	113.08	113.85	103.90	44
2025-03-20	112.68	113.28	112.68	113.28	103.38	4
2025-03-19	115.38	115.38	115.28	115.28	105.20	23
2025-03-18	115.44	115.44	115.44	115.44	105.35	10
2025-03-17	116.04	116.04	114.48	114.48	104.47	12
2025-03-14	116.16	116.38	115.72	116.38	106.21	58
2025-03-13	115.80	115.80	115.80	115.80	105.68	2
2025-03-12	116.16	116.16	116.16	116.16	106.01	5
2025-03-11	116.52	116.52	115.32	115.32	105.24	5
2025-03-10	116.64	116.88	116.04	116.16	106.01	15
2025-03-07	119.76	120.19	119.60	120.19	109.68	19
2025-03-06	113.96	116.00	113.96	115.83	105.70	51
2025-03-05	111.43	112.20	110.99	111.40	101.66	49
2025-02-28	104.70	104.70	103.80	103.80	94.726	8
2025-02-27	102.50	103.90	102.50	103.30	94.270	494
2025-02-26	101.70	102.00	101.70	102.00	93.084	51
2025-02-25	101.10	101.30	101.10	101.30	92.445	21
2025-02-24	99.200	99.400	99.200	99.200	90.528	26
2025-02-21	98.000	99.000	98.000	98.300	89.707	5
2025-02-20	97.100	97.100	97.100	97.100	88.612	0
2025-02-19	99.000	99.000	97.100	97.100	88.612	333
2025-02-18	98.600	98.600	98.600	98.600	89.981	4
2025-02-17	97.550	97.550	97.550	97.550	89.023	1
2025-02-14	97.550	97.550	97.550	97.550	89.023	2
2025-02-13	97.150	97.800	97.060	97.800	89.251	29

← NewerPage 7 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.