ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.644	13.750	13.534	13.596	11.218	133,662
2023-12-13	13.570	13.628	13.522	13.522	11.157	51,930
2023-12-12	13.550	13.656	13.528	13.592	11.215	108,535
2023-12-11	13.522	13.572	13.458	13.520	11.156	88,891
2023-12-08	13.308	13.570	13.308	13.482	11.124	109,330
2023-12-07	13.226	13.330	13.162	13.292	10.968	87,991
2023-12-06	13.076	13.328	13.068	13.250	10.933	92,555
2023-12-05	12.972	13.080	12.950	13.044	10.763	66,843
2023-12-04	12.940	12.990	12.888	12.950	10.685	37,140
2023-12-01	12.928	12.938	12.844	12.884	10.631	43,589
2023-11-30	12.802	12.912	12.800	12.866	10.616	55,430
2023-11-29	12.650	12.830	12.642	12.752	10.522	51,561
2023-11-28	12.626	12.680	12.594	12.654	10.441	54,919
2023-11-27	12.696	12.730	12.648	12.658	10.445	38,155
2023-11-24	12.606	12.726	12.606	12.710	10.487	55,087
2023-11-23	12.396	12.586	12.306	12.578	10.378	127,653
2023-11-22	12.690	12.764	12.670	12.694	10.474	39,709
2023-11-21	12.682	12.776	12.678	12.768	10.535	222,149
2023-11-20	12.820	12.830	12.686	12.714	10.491	65,088
2023-11-17	12.626	12.762	12.594	12.740	10.512	58,965
2023-11-16	12.586	12.666	12.560	12.584	10.383	52,448
2023-11-15	12.522	12.618	12.458	12.596	10.393	63,048
2023-11-14	12.278	12.492	12.224	12.442	10.266	164,924
2023-11-13	12.204	12.314	12.194	12.314	10.161	75,642
2023-11-10	12.112	12.220	12.084	12.164	10.037	187,310
2023-11-09	12.040	12.186	11.792	12.130	10.009	153,476
2023-11-08	12.076	12.206	12.004	12.188	10.057	86,497
2023-11-07	12.282	12.330	12.120	12.242	10.101	83,518
2023-11-06	12.260	12.338	12.200	12.330	10.174	161,836
2023-11-03	11.888	12.298	11.848	12.298	10.147	125,080
2023-11-02	12.056	12.078	11.454	11.764	9.707	661,577
2023-11-01	12.060	12.132	11.956	12.004	9.905	35,423
2023-10-31	12.000	12.082	11.978	12.032	9.928	56,322
2023-10-30	11.946	12.008	11.914	11.966	9.874	45,179
2023-10-27	12.118	12.118	11.870	11.870	9.794	64,688
2023-10-26	11.868	11.980	11.718	11.980	9.885	89,623
2023-10-25	12.052	12.052	11.924	12.016	9.915	46,291
2023-10-24	12.114	12.118	12.000	12.036	9.931	30,720
2023-10-23	12.140	12.144	12.000	12.094	9.979	44,889
2023-10-20	12.274	12.274	12.040	12.070	9.959	118,277
2023-10-19	12.360	12.388	12.226	12.386	10.220	32,680
2023-10-18	12.560	12.576	12.422	12.470	10.289	30,437
2023-10-17	12.558	12.660	12.498	12.598	10.395	36,484
2023-10-16	12.580	12.600	12.434	12.542	10.349	25,922
2023-10-13	12.712	12.736	12.484	12.524	10.334	61,636
2023-10-12	12.906	12.916	12.728	12.728	10.502	37,849
2023-10-11	12.794	12.894	12.734	12.884	10.631	30,687
2023-10-10	12.748	12.850	12.736	12.766	10.534	86,995
2023-10-09	12.582	12.630	12.438	12.558	10.362	46,822
2023-10-06	12.616	12.804	12.616	12.766	10.534	53,848
2023-10-05	12.576	12.576	12.404	12.516	10.327	95,405
2023-10-04	12.242	12.574	12.242	12.408	10.238	71,989
2023-10-03	12.370	12.550	12.300	12.380	10.215	27,299
2023-10-02	12.660	12.696	12.450	12.450	10.273	61,267
2023-09-29	12.588	12.636	12.526	12.554	10.359	80,271
2023-09-28	12.420	12.584	12.356	12.576	10.377	71,749
2023-09-27	12.432	12.540	12.350	12.438	10.263	248,143
2023-09-26	12.326	12.500	12.212	12.394	10.227	118,168
2023-09-25	12.332	12.460	12.244	12.372	10.209	146,981
2023-09-22	13.068	13.068	12.308	12.322	10.167	416,773

← NewerPage 13 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.