ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	90.990	90.990	90.850	90.850	82.200	14
2024-11-11	94.140	94.140	91.890	91.890	83.141	691
2024-11-08	92.610	92.610	92.610	92.610	83.793	1
2024-11-07	93.530	93.530	91.600	91.600	82.879	120
2024-11-06	96.000	96.000	92.500	92.600	83.784	603
2024-11-05	99.000	99.000	99.000	99.000	89.574	1
2024-11-04	99.900	100.00	99.500	99.500	90.027	3
2024-11-01	99.200	99.200	99.200	99.200	89.755	511
2024-10-31	97.000	97.000	97.000	97.000	87.765	0
2024-10-30	97.000	97.000	97.000	97.000	87.765	5
2024-10-29	96.700	97.400	96.700	97.400	88.127	25
2024-10-28	96.100	96.300	96.100	96.300	87.131	7
2024-10-25	96.300	97.400	96.300	96.790	87.575	4
2024-10-24	95.300	95.300	95.300	95.300	86.227	0
2024-10-23	96.300	96.300	95.300	95.300	86.227	63
2024-10-22	96.100	96.400	96.100	96.400	87.222	12
2024-10-21	99.000	99.000	97.900	97.900	88.579	13
2024-10-18	99.100	99.100	99.100	99.100	89.665	5
2024-10-17	98.000	98.000	98.000	98.000	88.669	0
2024-10-16	97.900	98.000	97.900	98.000	88.669	3
2024-10-15	98.400	98.400	98.400	98.400	89.031	2
2024-10-14	97.500	97.500	97.500	97.500	88.217	11
2024-10-11	97.800	98.900	97.800	98.900	89.484	81
2024-10-10	95.800	96.300	95.800	96.300	87.131	4
2024-10-09	94.800	96.000	94.800	95.750	86.634	17
2024-10-08	96.900	96.900	96.900	96.900	87.674	0
2024-10-07	95.500	97.300	95.500	96.900	87.674	28
2024-10-04	92.510	95.600	92.510	95.500	86.408	9
2024-10-03	95.800	95.800	95.000	95.000	85.955	4
2024-10-02	95.500	95.800	95.300	95.800	86.679	95
2024-10-01	97.700	97.700	96.400	96.400	87.222	27
2024-09-30	98.400	99.200	98.400	98.700	89.303	533
2024-09-27	101.50	101.70	101.50	101.70	92.017	3
2024-09-26	100.10	101.60	100.10	101.50	91.836	10
2024-09-25	100.80	100.80	99.000	99.000	89.574	15
2024-09-24	100.50	101.30	100.50	101.30	91.655	3
2024-09-23	102.30	102.60	102.20	102.20	92.470	7
2024-09-20	103.00	103.00	103.00	103.00	93.193	2
2024-09-19	100.67	101.60	100.67	101.60	91.927	29
2024-09-18	100.70	100.70	100.70	100.70	91.112	4
2024-09-17	100.30	101.20	100.30	100.40	90.841	6
2024-09-16	101.00	101.00	101.00	101.00	91.384	0
2024-09-13	102.20	102.20	101.00	101.00	91.384	10
2024-09-12	101.80	101.80	101.80	101.80	92.108	2
2024-09-11	100.10	100.80	100.10	100.80	91.203	4
2024-09-10	99.500	99.800	99.500	99.800	90.298	21
2024-09-09	99.000	100.60	99.000	100.00	90.479	79
2024-09-06	100.60	100.80	99.000	99.000	89.574	7
2024-09-05	103.00	103.00	99.900	99.900	90.389	3
2024-09-04	101.51	101.51	100.10	100.10	90.570	27
2024-09-03	100.50	100.50	100.50	100.50	90.931	1
2024-09-02	100.00	110.00	100.00	103.28	93.447	5
2024-08-30	103.00	103.30	102.40	103.30	93.465	21
2024-08-29	101.92	102.80	101.92	102.00	92.289	31
2024-08-28	98.800	99.600	98.800	99.000	89.574	9
2024-08-27	98.700	100.20	98.700	100.20	90.660	245
2024-08-26	98.100	98.400	98.100	98.400	89.031	4
2024-08-23	98.200	98.200	98.200	98.200	88.850	1
2024-08-22	96.600	96.600	96.600	96.600	87.403	0
2024-08-21	96.100	96.600	96.100	96.600	87.403	11

← NewerPage 9 of 21 · 1,249 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.