ING Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 16.548 | 16.568 | 16.382 | 16.384 | 14.205 | 46,370 |
| 2024-06-06 | 16.094 | 16.386 | 16.048 | 16.368 | 14.192 | 325,815 |
| 2024-06-05 | 16.116 | 16.292 | 16.026 | 16.118 | 13.975 | 39,544 |
| 2024-06-04 | 16.474 | 16.474 | 16.072 | 16.108 | 13.966 | 50,725 |
| 2024-06-03 | 16.550 | 16.600 | 16.430 | 16.470 | 14.280 | 46,693 |
| 2024-05-31 | 16.458 | 16.580 | 16.290 | 16.348 | 14.174 | 25,534 |
| 2024-05-30 | 16.102 | 16.360 | 16.088 | 16.336 | 14.164 | 32,107 |
| 2024-05-29 | 16.336 | 16.336 | 16.040 | 16.150 | 14.003 | 47,252 |
| 2024-05-28 | 16.278 | 16.464 | 16.232 | 16.314 | 14.145 | 40,937 |
| 2024-05-27 | 16.330 | 16.356 | 16.174 | 16.186 | 14.034 | 21,643 |
| 2024-05-24 | 16.260 | 16.366 | 16.198 | 16.358 | 14.183 | 67,829 |
| 2024-05-23 | 16.436 | 16.494 | 16.328 | 16.442 | 14.256 | 44,431 |
| 2024-05-22 | 16.518 | 16.558 | 16.446 | 16.446 | 14.259 | 64,295 |
| 2024-05-21 | 16.534 | 16.594 | 16.496 | 16.554 | 14.353 | 72,605 |
| 2024-05-20 | 16.598 | 16.636 | 16.564 | 16.564 | 14.361 | 25,667 |
| 2024-05-17 | 16.254 | 16.500 | 16.242 | 16.500 | 14.306 | 190,057 |
| 2024-05-16 | 16.174 | 16.230 | 16.066 | 16.196 | 14.042 | 70,622 |
| 2024-05-15 | 16.466 | 16.466 | 16.156 | 16.156 | 14.008 | 62,565 |
| 2024-05-14 | 16.210 | 16.470 | 16.198 | 16.424 | 14.240 | 120,129 |
| 2024-05-13 | 16.030 | 16.230 | 16.030 | 16.198 | 14.044 | 160,814 |
| 2024-05-10 | 16.058 | 16.088 | 16.028 | 16.060 | 13.924 | 75,470 |
| 2024-05-09 | 16.014 | 16.100 | 16.012 | 16.032 | 13.900 | 31,586 |
| 2024-05-08 | 16.118 | 16.132 | 15.976 | 16.006 | 13.878 | 81,930 |
| 2024-05-07 | 16.020 | 16.184 | 15.964 | 16.170 | 14.020 | 148,298 |
| 2024-05-06 | 15.928 | 16.068 | 15.874 | 16.020 | 13.890 | 136,279 |
| 2024-05-03 | 16.022 | 16.058 | 15.792 | 15.880 | 13.768 | 149,713 |
| 2024-05-02 | 15.582 | 16.032 | 15.566 | 15.852 | 13.744 | 306,922 |
| 2024-04-30 | 14.902 | 14.920 | 14.778 | 14.852 | 12.877 | 59,510 |
| 2024-04-29 | 14.974 | 15.062 | 14.846 | 14.846 | 12.872 | 86,108 |
| 2024-04-26 | 14.750 | 14.934 | 14.738 | 14.898 | 12.917 | 72,323 |
| 2024-04-25 | 14.754 | 14.770 | 14.566 | 14.692 | 12.738 | 93,681 |
| 2024-04-24 | 14.964 | 14.964 | 14.620 | 14.686 | 12.733 | 167,147 |
| 2024-04-23 | 15.400 | 15.644 | 15.392 | 15.644 | 12.908 | 183,148 |
| 2024-04-22 | 15.260 | 15.390 | 15.120 | 15.334 | 12.653 | 71,579 |
| 2024-04-19 | 14.978 | 15.252 | 14.950 | 15.252 | 12.585 | 107,571 |
| 2024-04-18 | 15.010 | 15.166 | 14.992 | 15.166 | 12.514 | 73,199 |
| 2024-04-17 | 14.920 | 15.108 | 14.878 | 14.954 | 12.339 | 113,486 |
| 2024-04-16 | 14.896 | 14.896 | 14.696 | 14.744 | 12.166 | 104,295 |
| 2024-04-15 | 15.116 | 15.202 | 14.980 | 15.074 | 12.438 | 128,112 |
| 2024-04-12 | 15.340 | 15.384 | 14.918 | 14.940 | 12.327 | 159,607 |
| 2024-04-11 | 15.736 | 15.846 | 15.350 | 15.498 | 12.788 | 115,293 |
| 2024-04-10 | 15.834 | 15.986 | 15.598 | 15.806 | 13.042 | 196,982 |
| 2024-04-09 | 15.710 | 15.840 | 15.630 | 15.672 | 12.931 | 57,591 |
| 2024-04-08 | 15.612 | 15.824 | 15.600 | 15.782 | 13.022 | 74,661 |
| 2024-04-05 | 15.470 | 15.620 | 15.416 | 15.620 | 12.889 | 139,399 |
| 2024-04-04 | 15.544 | 15.728 | 15.544 | 15.702 | 12.956 | 125,683 |
| 2024-04-03 | 15.400 | 15.538 | 15.316 | 15.538 | 12.821 | 85,253 |
| 2024-04-02 | 15.290 | 15.390 | 15.256 | 15.348 | 12.664 | 87,059 |
| 2024-03-28 | 15.040 | 15.274 | 15.020 | 15.196 | 12.539 | 83,956 |
| 2024-03-27 | 14.978 | 15.050 | 14.910 | 14.956 | 12.341 | 79,035 |
| 2024-03-26 | 14.734 | 14.984 | 14.734 | 14.918 | 12.309 | 84,564 |
| 2024-03-25 | 14.632 | 14.730 | 14.606 | 14.724 | 12.149 | 33,114 |
| 2024-03-22 | 14.610 | 14.750 | 14.610 | 14.668 | 12.103 | 97,836 |
| 2024-03-21 | 14.492 | 14.538 | 14.390 | 14.530 | 11.989 | 75,828 |
| 2024-03-20 | 14.508 | 14.508 | 14.310 | 14.408 | 11.888 | 72,909 |
| 2024-03-19 | 14.324 | 14.542 | 14.324 | 14.542 | 11.999 | 104,039 |
| 2024-03-18 | 14.124 | 14.294 | 14.098 | 14.280 | 11.783 | 80,852 |
| 2024-03-15 | 14.136 | 14.170 | 14.090 | 14.104 | 11.638 | 142,936 |
| 2024-03-14 | 14.082 | 14.140 | 13.982 | 14.036 | 11.582 | 44,176 |
| 2024-03-13 | 14.158 | 14.232 | 14.064 | 14.106 | 11.639 | 141,908 |
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.