ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	172.50	172.50	172.50	172.50	172.50	7
2026-10-15	167.96	168.00	167.96	168.00	168.00	7
2026-10-14	169.49	169.49	169.49	169.49	169.49	1
2026-10-13	166.77	166.77	166.77	166.77	166.77	0
2026-10-09	168.27	168.27	166.77	166.77	166.77	7
2026-10-08	170.85	170.85	167.45	167.45	167.45	29
2026-10-07	167.62	170.17	167.62	170.17	170.17	28
2026-10-06	175.44	175.44	174.93	174.93	174.93	125
2026-10-05	180.40	180.40	170.28	174.72	174.72	347
2026-10-02	179.28	181.26	179.28	181.26	181.26	15
2026-10-01	179.96	180.50	178.00	178.00	178.00	30
2026-09-30	186.01	186.01	185.82	185.82	185.82	34
2026-09-29	188.10	188.10	187.53	187.53	187.53	5
2026-09-28	188.10	188.10	188.10	188.10	188.10	0
2026-09-25	188.10	188.10	188.10	188.10	188.10	29
2026-09-24	186.01	188.29	186.01	188.29	188.29	24
2026-09-23	186.00	186.01	186.00	186.01	186.01	17
2026-09-22	190.19	190.19	186.20	186.20	186.20	21
2026-09-21	189.24	189.43	188.29	189.43	189.43	13
2026-09-18	188.08	188.08	187.91	187.91	187.91	3
2026-09-17	190.76	191.90	190.76	191.90	191.90	22
2026-09-16	190.76	190.76	190.00	190.00	190.00	10
2026-09-15	188.08	188.48	188.08	188.48	188.48	33
2026-09-14	190.76	191.00	190.76	190.95	190.95	33
2026-09-11	187.72	190.76	187.72	190.76	190.76	6
2026-09-10	187.72	187.72	187.72	187.72	187.72	11
2026-09-09	187.15	187.72	187.15	187.72	187.72	14
2026-09-08	190.76	190.95	190.57	190.95	190.95	23
2026-09-07	190.00	190.00	190.00	190.00	190.00	0
2026-09-04	190.20	191.33	190.00	190.00	190.00	19
2026-09-03	186.77	186.77	186.77	186.77	186.77	10
2026-09-02	185.90	187.20	185.90	185.94	185.94	35
2026-09-01	184.50	184.50	182.16	182.16	182.16	4
2026-08-31	184.86	184.86	183.78	183.78	183.78	15
2026-08-28	184.32	184.32	183.06	183.78	183.78	39
2026-08-27	180.90	181.62	180.90	181.62	181.62	7
2026-08-26	182.52	182.52	182.52	182.52	182.52	0
2026-08-25	180.29	182.52	180.29	182.52	182.52	6
2026-08-24	180.00	180.00	180.00	180.00	180.00	1
2026-08-21	180.54	180.54	179.82	180.00	180.00	235
2026-08-20	181.26	181.26	180.54	180.54	180.54	143
2026-08-19	182.59	182.59	179.74	179.75	179.75	49
2026-08-18	185.00	185.00	184.68	184.68	184.68	4
2026-08-17	188.87	188.87	186.01	186.01	186.01	5
2026-08-14	185.04	186.77	185.04	186.59	186.59	32
2026-08-13	185.00	185.04	185.00	185.04	185.04	7
2026-08-12	183.78	184.96	183.78	184.96	184.96	42
2026-08-11	180.25	181.80	180.25	181.80	181.80	63
2026-08-10	178.93	180.25	178.93	180.25	180.25	4
2026-08-07	179.53	179.53	179.53	179.53	179.53	4
2026-08-06	181.44	181.44	181.44	181.44	179.46	0
2026-08-05	181.44	181.44	181.44	181.44	179.46	10
2026-08-04	181.44	181.44	181.44	181.44	179.46	5
2026-08-03	177.48	178.40	177.48	178.40	176.46	132
2026-07-31	177.30	178.02	177.30	178.02	176.08	5
2026-07-30	172.50	175.95	172.50	175.61	173.70	48
2026-07-29	170.51	170.51	170.51	170.51	168.65	0
2026-07-28	169.00	170.51	169.00	170.51	168.65	126
2026-07-27	169.32	170.00	169.32	170.00	168.15	4
2026-07-24	165.75	165.75	165.75	165.75	163.95	0

Page 1 of 3 · 126 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.