ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.746	14.128	13.684	14.100	11.634	309,309
2024-03-11	13.524	13.692	13.474	13.656	11.268	83,834
2024-03-08	13.392	13.550	13.356	13.516	11.152	91,889
2024-03-07	13.116	13.350	13.100	13.344	11.011	123,204
2024-03-06	13.166	13.304	13.154	13.180	10.875	88,793
2024-03-05	13.028	13.150	12.950	13.098	10.808	80,582
2024-03-04	12.772	13.026	12.772	13.000	10.727	90,327
2024-03-01	12.668	12.842	12.668	12.744	10.515	66,673
2024-02-29	12.754	12.764	12.642	12.646	10.435	70,050
2024-02-28	12.712	12.802	12.670	12.768	10.535	61,827
2024-02-27	12.512	12.714	12.498	12.714	10.491	181,399
2024-02-26	12.696	12.696	12.570	12.570	10.372	47,712
2024-02-23	12.664	12.724	12.600	12.710	10.487	70,494
2024-02-22	12.640	12.784	12.596	12.680	10.463	105,941
2024-02-21	12.690	12.722	12.606	12.610	10.405	61,733
2024-02-20	12.476	12.684	12.448	12.644	10.433	81,936
2024-02-19	12.356	12.472	12.350	12.472	10.291	71,593
2024-02-16	12.430	12.450	12.380	12.426	10.253	74,238
2024-02-15	12.332	12.416	12.332	12.386	10.220	224,102
2024-02-14	12.260	12.330	12.248	12.268	10.123	79,691
2024-02-13	12.300	12.356	12.220	12.220	10.083	93,791
2024-02-12	12.154	12.308	12.154	12.262	10.118	99,729
2024-02-09	11.990	12.090	11.942	12.046	9.940	123,477
2024-02-08	11.948	12.102	11.934	11.968	9.875	170,501
2024-02-07	12.082	12.120	11.906	11.962	9.870	164,521
2024-02-06	12.140	12.230	12.114	12.180	10.050	110,783
2024-02-05	12.222	12.260	12.032	12.078	9.966	154,835
2024-02-02	12.372	12.378	12.210	12.214	10.078	266,887
2024-02-01	12.140	12.388	11.946	12.350	10.190	741,897
2024-01-31	13.150	13.360	13.148	13.194	10.887	130,747
2024-01-30	13.074	13.144	13.046	13.144	10.846	25,377
2024-01-29	13.164	13.178	13.070	13.074	10.788	53,819
2024-01-26	13.064	13.152	13.032	13.138	10.841	70,780
2024-01-25	12.972	13.092	12.950	13.028	10.750	169,829
2024-01-24	12.950	13.038	12.926	13.010	10.735	154,285
2024-01-23	12.910	12.918	12.834	12.882	10.629	65,788
2024-01-22	12.958	12.966	12.834	12.876	10.624	114,238
2024-01-19	12.826	12.826	12.734	12.736	10.509	72,952
2024-01-18	12.652	12.820	12.622	12.698	10.478	71,599
2024-01-17	12.540	12.706	12.492	12.668	10.453	94,463
2024-01-16	12.756	12.758	12.664	12.732	10.506	56,760
2024-01-15	12.940	12.970	12.800	12.930	10.669	84,874
2024-01-12	12.926	12.986	12.862	12.862	10.613	84,631
2024-01-11	13.012	13.054	12.820	12.854	10.606	75,937
2024-01-10	12.818	12.984	12.818	12.962	10.695	207,415
2024-01-09	13.210	13.226	12.998	13.020	10.743	134,946
2024-01-08	13.284	13.312	13.140	13.246	10.930	111,551
2024-01-05	13.220	13.318	13.110	13.256	10.938	72,734
2024-01-04	12.930	13.286	12.882	13.242	10.926	337,880
2024-01-03	13.494	13.500	13.280	13.356	11.020	116,714
2024-01-02	13.564	13.626	13.344	13.450	11.098	89,869
2023-12-29	13.534	13.562	13.520	13.540	11.172	15,698
2023-12-28	13.676	13.678	13.514	13.514	11.151	29,404
2023-12-27	13.600	13.674	13.548	13.656	11.268	38,860
2023-12-22	13.570	13.682	13.570	13.636	11.251	60,527
2023-12-21	13.576	13.578	13.518	13.566	11.194	39,963
2023-12-20	13.766	13.812	13.536	13.600	11.222	121,160
2023-12-19	13.718	13.770	13.666	13.682	11.289	46,074
2023-12-18	13.664	13.788	13.650	13.682	11.289	60,048
2023-12-15	13.736	13.820	13.582	13.694	11.299	64,415

← NewerPage 12 of 22 · 1,278 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.