ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	16.172	16.374	16.172	16.314	14.467	13,595
2024-08-28	16.290	16.290	16.096	16.128	14.302	25,478
2024-08-27	16.100	16.166	16.054	16.122	14.297	22,336
2024-08-26	15.998	16.040	15.942	15.982	14.173	19,278
2024-08-23	15.918	16.018	15.866	16.000	14.189	12,746
2024-08-22	15.752	15.890	15.710	15.818	14.027	34,706
2024-08-21	15.750	15.882	15.742	15.774	13.988	9,960
2024-08-20	15.936	15.936	15.724	15.784	13.997	33,552
2024-08-19	15.848	15.964	15.810	15.862	14.066	22,146
2024-08-16	15.692	15.758	15.650	15.694	13.917	32,725
2024-08-15	15.428	15.772	15.314	15.754	13.971	38,930
2024-08-14	15.344	15.400	15.308	15.340	13.603	32,634
2024-08-13	15.306	15.376	15.186	15.324	13.589	43,392
2024-08-12	15.280	15.296	15.204	15.236	13.511	23,273
2024-08-09	15.176	15.320	15.070	15.200	13.479	20,881
2024-08-08	15.024	15.210	14.876	15.138	13.424	43,757
2024-08-07	14.934	15.264	14.906	15.188	13.469	66,512
2024-08-06	15.038	15.050	14.628	14.782	13.109	79,386
2024-08-05	14.626	14.962	14.518	14.900	13.213	258,494
2024-08-02	15.928	16.092	15.610	15.704	13.616	64,614
2024-08-01	16.576	16.576	15.944	16.038	13.905	137,382
2024-07-31	16.856	16.882	16.670	16.746	14.519	16,713
2024-07-30	16.814	16.922	16.744	16.828	14.590	28,681
2024-07-29	17.200	17.208	16.756	16.822	14.585	42,420
2024-07-26	16.964	17.066	16.892	17.024	14.760	64,173
2024-07-25	16.874	16.940	16.630	16.902	14.655	49,135
2024-07-24	17.048	17.164	16.942	17.014	14.752	47,546
2024-07-23	17.114	17.228	17.072	17.094	14.821	42,464
2024-07-22	16.896	17.076	16.824	17.024	14.760	50,540
2024-07-19	16.874	16.928	16.770	16.808	14.573	42,376
2024-07-18	16.972	17.126	16.946	16.990	14.731	49,698
2024-07-17	16.778	17.012	16.778	16.944	14.691	50,315
2024-07-16	16.598	16.754	16.580	16.674	14.457	23,734
2024-07-15	16.682	16.824	16.500	16.688	14.469	29,914
2024-07-12	16.732	16.792	16.662	16.748	14.521	31,610
2024-07-11	16.710	16.834	16.668	16.706	14.485	50,964
2024-07-10	16.502	16.700	16.420	16.682	14.464	64,681
2024-07-09	16.608	16.680	16.430	16.572	14.368	51,420
2024-07-08	16.448	16.728	16.380	16.560	14.358	56,153
2024-07-05	16.602	16.640	16.440	16.494	14.301	38,385
2024-07-04	16.528	16.650	16.528	16.626	14.415	35,604
2024-07-03	16.348	16.564	16.348	16.454	14.266	49,936
2024-07-02	16.286	16.396	16.212	16.292	14.126	59,753
2024-07-01	16.340	16.434	16.200	16.330	14.159	49,152
2024-06-28	16.034	16.080	15.834	15.960	13.838	46,596
2024-06-27	15.838	15.944	15.820	15.900	13.786	27,877
2024-06-26	15.938	15.964	15.672	15.808	13.706	46,581
2024-06-25	15.868	15.886	15.780	15.856	13.748	54,699
2024-06-24	15.646	15.852	15.550	15.824	13.720	35,135
2024-06-21	15.650	15.650	15.410	15.526	13.461	47,373
2024-06-20	15.592	15.726	15.546	15.694	13.607	60,226
2024-06-19	15.818	15.880	15.584	15.584	13.512	42,660
2024-06-18	16.050	16.100	15.782	15.802	13.701	74,704
2024-06-17	15.684	15.860	15.498	15.766	13.670	74,364
2024-06-14	15.488	15.522	15.090	15.330	13.292	71,032
2024-06-13	16.030	16.032	15.482	15.562	13.493	80,404
2024-06-12	15.988	16.154	15.984	16.052	13.918	68,028
2024-06-11	16.214	16.214	15.816	15.966	13.843	159,184
2024-06-10	16.300	16.336	16.136	16.224	14.067	28,962
2024-06-07	16.548	16.568	16.382	16.384	14.205	46,370

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.4000 EUR
2026-04-16	0.7360 EUR
2026-01-07	0.1720 EUR
2025-08-04	0.3500 EUR
2025-04-24	0.7100 EUR
2025-01-08	0.1610 EUR
2024-08-05	0.3500 EUR
2024-04-24	0.7560 EUR
2023-08-07	0.3500 EUR
2023-04-26	0.3890 EUR
2023-01-09	0.0820 EUR
2022-08-08	0.1700 EUR
2022-05-10	0.2320 EUR
2022-04-27	0.4100 EUR
2021-10-04	0.4800 EUR
2021-02-16	0.1200 EUR
2020-04-30	0.3918 EUR
2019-08-05	0.2400 EUR
2019-04-25	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.