ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	13.042	13.192	12.966	13.142	10.844	56,305
2023-09-20	13.002	13.174	12.970	13.092	10.803	42,950
2023-09-19	12.786	12.968	12.784	12.960	10.694	39,067
2023-09-18	13.052	13.112	12.748	12.764	10.532	79,148
2023-09-15	13.086	13.148	12.986	12.998	10.725	53,730
2023-09-14	12.810	13.158	12.776	13.096	10.806	95,092
2023-09-13	12.926	12.964	12.834	12.886	10.633	65,895
2023-09-12	12.878	12.950	12.860	12.938	10.676	24,480
2023-09-11	12.898	12.918	12.800	12.810	10.570	49,717
2023-09-08	12.782	12.822	12.526	12.762	10.530	45,216
2023-09-07	12.838	12.898	12.684	12.684	10.466	56,560
2023-09-06	12.940	13.038	12.826	12.882	10.629	78,993
2023-09-05	12.880	13.170	12.778	12.990	10.718	69,102
2023-09-04	13.126	13.166	12.932	12.940	10.677	67,571
2023-09-01	13.102	13.200	13.008	13.008	10.733	70,467
2023-08-31	13.414	13.428	13.098	13.124	10.829	88,280
2023-08-30	13.462	13.558	13.384	13.384	11.044	45,850
2023-08-29	13.428	13.440	13.322	13.412	11.067	98,467
2023-08-28	13.220	13.390	13.220	13.332	11.001	64,199
2023-08-25	13.174	13.298	13.130	13.130	10.834	74,764
2023-08-24	13.178	13.212	13.062	13.108	10.816	37,164
2023-08-23	13.124	13.244	13.012	13.090	10.801	43,035
2023-08-22	13.106	13.158	13.028	13.028	10.750	66,562
2023-08-21	12.936	13.110	12.936	12.982	10.712	71,537
2023-08-18	12.894	12.962	12.780	12.894	10.639	107,555
2023-08-17	12.988	13.136	12.950	12.960	10.694	65,223
2023-08-16	12.962	13.054	12.910	12.996	10.723	32,249
2023-08-15	13.104	13.150	12.988	13.028	10.750	52,262
2023-08-14	13.066	13.224	13.036	13.142	10.844	41,177
2023-08-11	13.242	13.242	13.004	13.042	10.761	28,549
2023-08-10	13.016	13.274	13.006	13.208	10.898	62,309
2023-08-09	13.044	13.064	12.908	12.918	10.659	82,048
2023-08-08	13.006	13.120	12.712	12.892	10.638	130,524
2023-08-07	13.100	13.232	13.058	13.140	10.842	90,813
2023-08-04	13.346	13.444	13.188	13.440	10.801	267,852
2023-08-03	13.170	13.314	13.024	13.314	10.700	121,054
2023-08-02	12.978	13.116	12.928	13.026	10.468	112,217
2023-08-01	13.316	13.424	13.204	13.204	10.611	81,532
2023-07-31	13.290	13.328	13.222	13.242	10.642	61,392
2023-07-28	13.238	13.272	13.170	13.240	10.640	62,750
2023-07-27	13.160	13.244	13.106	13.186	10.597	122,192
2023-07-26	13.222	13.222	13.010	13.080	10.512	118,238
2023-07-25	13.286	13.340	13.200	13.268	10.663	121,746
2023-07-24	13.242	13.300	13.158	13.300	10.688	45,947
2023-07-21	13.248	13.310	13.162	13.292	10.682	71,751
2023-07-20	13.120	13.222	13.108	13.152	10.570	79,757
2023-07-19	13.104	13.130	12.958	13.074	10.507	731,475
2023-07-18	12.904	13.036	12.864	13.036	10.476	44,089
2023-07-17	12.816	12.976	12.796	12.912	10.377	65,107
2023-07-14	12.964	13.018	12.838	12.838	10.317	199,942
2023-07-13	12.840	13.020	12.836	12.946	10.404	288,691
2023-07-12	12.674	12.920	12.674	12.830	10.311	91,649
2023-07-11	12.420	12.650	12.376	12.650	10.166	181,974
2023-07-10	12.266	12.458	12.258	12.308	9.891	64,439
2023-07-07	12.204	12.414	12.178	12.384	9.952	65,271
2023-07-06	12.326	12.372	12.162	12.222	9.822	83,674
2023-07-05	12.430	12.540	12.404	12.516	10.058	219,060
2023-07-04	12.634	12.662	12.530	12.530	10.070	74,997
2023-07-03	12.440	12.614	12.440	12.540	10.078	94,309
2023-06-30	12.298	12.460	12.282	12.368	9.939	188,711

← NewerPage 14 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.