ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.310	24.920	23.920	24.760	24.434	132,254
2026-04-29	23.945	24.060	23.760	23.875	23.561	33,308
2026-04-28	23.900	24.140	23.845	23.955	23.640	39,935
2026-04-27	23.820	24.110	23.780	23.885	23.571	53,143
2026-04-24	23.990	24.000	23.575	23.825	23.512	38,453
2026-04-23	23.860	23.980	23.440	23.960	23.645	43,573
2026-04-22	24.590	24.590	24.085	24.110	23.793	47,170
2026-04-21	24.520	24.780	24.395	24.495	24.173	37,013
2026-04-20	24.315	24.610	24.305	24.495	24.173	57,552
2026-04-17	24.120	24.765	23.900	24.695	24.370	72,138
2026-04-16	24.430	24.505	24.160	24.200	23.882	73,000
2026-04-15	25.005	25.175	24.895	25.100	24.044	45,023
2026-04-14	24.940	25.045	24.655	25.000	23.948	83,708
2026-04-13	24.255	24.630	24.225	24.630	23.593	27,673
2026-04-10	24.410	24.770	24.305	24.590	23.555	72,740
2026-04-09	24.270	24.395	24.015	24.395	23.368	54,921
2026-04-08	24.220	24.700	24.045	24.205	23.186	126,051
2026-04-07	23.055	23.375	22.785	22.940	21.974	69,014
2026-04-02	22.700	23.035	22.470	22.940	21.974	51,169
2026-04-01	22.790	23.290	22.780	23.180	22.204	103,351
2026-03-31	21.945	22.265	21.830	22.105	21.175	43,989
2026-03-30	21.675	21.870	21.505	21.825	20.906	62,945
2026-03-27	21.900	21.925	21.485	21.725	20.811	82,246
2026-03-26	22.200	22.220	21.865	21.910	20.988	54,061
2026-03-25	22.365	22.400	22.170	22.315	21.376	78,662
2026-03-24	22.055	22.115	21.645	21.800	20.882	81,613
2026-03-23	21.295	22.495	20.985	22.095	21.165	191,238
2026-03-20	22.630	22.700	21.820	21.905	20.983	48,251
2026-03-19	22.170	22.425	21.865	22.210	21.275	59,517
2026-03-18	22.855	23.055	22.610	22.830	21.869	38,262
2026-03-17	22.475	22.875	22.430	22.570	21.620	48,746
2026-03-16	22.435	22.730	22.215	22.545	21.596	62,781
2026-03-13	22.460	22.825	22.255	22.525	21.577	58,358
2026-03-12	23.275	23.290	22.595	22.880	21.917	42,677
2026-03-11	23.270	23.525	23.210	23.385	22.401	34,916
2026-03-10	23.295	23.545	23.075	23.405	22.420	64,233
2026-03-09	22.065	22.575	21.880	22.570	21.620	89,799
2026-03-06	23.085	23.190	22.320	22.695	21.740	93,010
2026-03-05	23.160	23.605	23.005	23.055	22.085	202,993
2026-03-04	22.940	23.440	22.620	23.310	22.329	64,035
2026-03-03	23.420	23.465	22.465	22.870	21.907	114,070
2026-03-02	23.720	23.970	23.590	23.895	22.889	98,260
2026-02-27	24.970	25.090	24.430	24.625	23.589	42,162
2026-02-26	24.885	25.065	24.820	24.975	23.924	26,602
2026-02-25	24.880	25.030	24.735	24.980	23.929	30,868
2026-02-24	24.550	24.680	24.365	24.660	23.622	35,744
2026-02-23	25.270	25.510	24.965	25.040	23.986	28,989
2026-02-20	24.700	25.195	24.625	25.140	24.082	71,837
2026-02-19	24.710	24.860	24.490	24.575	23.541	55,156
2026-02-18	24.690	24.945	24.665	24.815	23.771	47,710
2026-02-17	24.145	24.455	24.005	24.425	23.397	68,798
2026-02-16	24.170	24.350	24.145	24.205	23.186	36,894
2026-02-13	24.540	24.660	23.605	23.825	22.822	71,955
2026-02-12	25.465	25.600	24.510	24.520	23.488	73,760
2026-02-11	26.125	26.130	25.315	25.375	24.307	72,044
2026-02-10	25.785	26.150	25.625	25.840	24.752	53,316
2026-02-09	25.450	25.770	25.280	25.770	24.685	32,308
2026-02-06	25.235	25.470	25.175	25.375	24.307	53,876
2026-02-05	26.020	26.110	24.990	25.095	24.039	72,485
2026-02-04	26.250	26.425	25.960	26.040	24.944	88,026

← NewerPage 3 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.