ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	12.086	12.214	12.046	12.164	9.776	64,645
2023-06-28	12.114	12.134	11.970	11.992	9.637	77,391
2023-06-27	11.934	12.000	11.800	12.000	9.644	68,662
2023-06-26	11.652	11.868	11.520	11.796	9.480	100,173
2023-06-23	11.898	11.898	11.602	11.688	9.393	137,707
2023-06-22	12.052	12.088	11.962	12.030	9.668	114,117
2023-06-21	12.302	12.394	12.232	12.326	9.906	36,775
2023-06-20	12.256	12.326	12.220	12.220	9.821	58,548
2023-06-19	12.254	12.450	12.242	12.284	9.872	41,529
2023-06-16	12.238	12.338	12.168	12.324	9.904	27,454
2023-06-15	12.284	12.350	12.190	12.230	9.829	55,919
2023-06-14	12.172	12.512	12.166	12.340	9.917	100,487
2023-06-13	12.058	12.178	12.028	12.136	9.753	73,208
2023-06-12	12.114	12.190	12.050	12.064	9.695	43,652
2023-06-09	12.192	12.192	11.998	12.046	9.681	34,609
2023-06-08	12.120	12.274	12.112	12.192	9.798	67,033
2023-06-07	12.068	12.112	11.946	12.112	9.734	44,581
2023-06-06	11.780	12.098	11.770	12.098	9.722	62,853
2023-06-05	11.984	12.072	11.802	11.826	9.504	41,660
2023-06-02	11.772	11.990	11.724	11.986	9.632	71,940
2023-06-01	11.562	11.714	11.562	11.714	9.414	72,020
2023-05-31	11.580	11.832	11.510	11.528	9.264	87,909
2023-05-30	11.838	12.038	11.670	11.686	9.391	68,067
2023-05-29	12.218	12.232	11.894	11.978	9.626	39,729
2023-05-26	12.010	12.174	11.842	12.110	9.732	78,201
2023-05-25	11.920	12.004	11.744	11.972	9.621	114,033
2023-05-24	12.164	12.198	11.960	11.970	9.620	193,739
2023-05-23	12.082	12.258	12.022	12.258	9.851	69,133
2023-05-22	12.010	12.128	11.978	12.034	9.671	113,897
2023-05-19	12.068	12.164	12.004	12.054	9.687	75,280
2023-05-18	12.076	12.124	12.012	12.090	9.716	67,854
2023-05-17	11.826	11.930	11.784	11.906	9.568	124,286
2023-05-16	11.620	11.900	11.620	11.778	9.465	112,356
2023-05-15	11.888	11.888	11.556	11.644	9.358	76,601
2023-05-12	11.624	11.808	11.526	11.672	9.380	169,699
2023-05-11	11.416	11.506	11.310	11.470	9.218	229,716
2023-05-10	11.358	11.370	11.042	11.094	8.916	98,310
2023-05-09	11.310	11.342	11.106	11.162	8.970	62,479
2023-05-08	11.286	11.372	11.268	11.368	9.136	36,548
2023-05-05	11.044	11.214	10.902	11.176	8.982	311,427
2023-05-04	10.986	11.112	10.730	10.826	8.700	221,817
2023-05-03	11.086	11.116	10.924	10.962	8.810	224,624
2023-05-02	11.278	11.356	10.986	10.986	8.829	112,516
2023-04-28	11.372	11.372	10.970	11.198	8.999	100,010
2023-04-27	11.162	11.424	11.100	11.424	9.181	110,253
2023-04-26	11.030	11.220	10.878	11.206	9.006	145,849
2023-04-25	11.588	11.638	11.462	11.514	8.941	91,941
2023-04-24	11.664	11.804	11.632	11.788	9.153	47,365
2023-04-21	11.842	11.842	11.662	11.722	9.102	100,048
2023-04-20	12.200	12.200	11.850	11.880	9.225	89,522
2023-04-19	12.074	12.116	11.944	12.082	9.382	85,540
2023-04-18	11.920	12.122	11.920	12.034	9.344	98,222
2023-04-17	12.116	12.160	11.742	11.824	9.181	108,219
2023-04-14	11.572	12.012	11.536	11.980	9.302	107,460
2023-04-13	11.516	11.612	11.498	11.612	9.017	97,525
2023-04-12	11.526	11.606	11.474	11.544	8.964	142,311
2023-04-11	11.564	11.564	11.462	11.484	8.917	85,914
2023-04-06	11.194	11.414	11.170	11.392	8.846	98,498
2023-04-05	11.224	11.242	11.046	11.098	8.618	95,526
2023-04-04	11.240	11.404	11.150	11.150	8.658	114,559

← NewerPage 15 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.