ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.920	26.145	25.875	26.140	25.040	82,896
2026-02-02	24.700	25.330	24.670	25.330	24.264	198,123
2026-01-30	24.910	25.095	24.735	24.855	23.809	55,235
2026-01-29	25.000	25.125	24.470	24.625	23.589	180,917
2026-01-28	24.960	24.995	24.650	24.860	23.814	54,118
2026-01-27	24.585	25.000	24.555	24.870	23.823	40,630
2026-01-26	24.310	24.525	24.310	24.445	23.416	31,085
2026-01-23	24.380	24.380	24.030	24.140	23.124	28,326
2026-01-22	24.450	24.600	24.315	24.520	23.488	36,733
2026-01-21	24.185	24.215	23.785	24.150	23.134	88,102
2026-01-20	24.610	24.685	24.205	24.320	23.296	43,331
2026-01-19	24.475	24.700	24.400	24.690	23.651	51,812
2026-01-16	24.945	25.200	24.870	25.050	23.996	170,385
2026-01-15	25.000	25.165	24.810	24.985	23.933	31,602
2026-01-14	24.945	25.100	24.830	24.985	23.933	39,921
2026-01-13	24.735	24.995	24.725	24.985	23.933	47,509
2026-01-12	24.230	24.615	24.045	24.615	23.579	32,680
2026-01-09	24.160	24.685	24.130	24.420	23.392	39,725
2026-01-08	23.905	24.115	23.885	24.100	23.086	316,795
2026-01-07	24.430	24.430	23.910	23.920	22.913	103,001
2026-01-06	25.000	25.085	24.545	24.760	23.553	49,743
2026-01-05	24.630	24.945	24.330	24.725	23.520	42,978
2026-01-02	23.925	24.500	23.925	24.425	23.234	60,225
2025-12-30	23.860	24.110	23.860	24.080	22.906	10,363
2025-12-29	24.015	24.020	23.795	23.820	22.659	25,081
2025-12-23	23.915	24.000	23.610	23.940	22.773	36,928
2025-12-22	23.855	23.995	23.825	23.925	22.759	30,683
2025-12-19	23.875	24.010	23.825	23.935	22.768	49,450
2025-12-18	23.425	23.730	23.290	23.730	22.573	19,570
2025-12-17	23.430	23.595	23.420	23.470	22.326	15,200
2025-12-16	23.415	23.505	23.290	23.360	22.221	18,836
2025-12-15	23.355	23.385	23.215	23.330	22.193	22,688
2025-12-12	23.635	23.685	23.160	23.205	22.074	24,683
2025-12-11	22.980	23.465	22.970	23.465	22.321	79,132
2025-12-10	22.950	23.145	22.905	22.990	21.869	85,613
2025-12-09	22.995	23.325	22.995	23.100	21.974	39,936
2025-12-08	22.615	22.970	22.555	22.955	21.836	25,366
2025-12-05	22.785	22.815	22.645	22.645	21.541	49,643
2025-12-04	22.605	22.735	22.385	22.710	21.603	34,083
2025-12-03	22.875	22.875	22.525	22.530	21.432	30,464
2025-12-02	22.515	22.920	22.505	22.895	21.779	56,044
2025-12-01	22.340	22.500	22.270	22.495	21.398	27,742
2025-11-28	22.475	22.485	22.285	22.385	21.294	67,697
2025-11-27	22.320	22.540	22.275	22.540	21.441	22,725
2025-11-26	22.210	22.440	22.090	22.425	21.332	53,501
2025-11-25	21.675	22.130	21.655	22.125	21.047	38,817
2025-11-24	21.845	21.935	21.520	21.655	20.599	36,049
2025-11-21	21.270	21.565	21.270	21.500	20.452	31,987
2025-11-20	21.615	21.660	21.450	21.530	20.481	18,866
2025-11-19	21.330	21.610	21.135	21.480	20.433	21,444
2025-11-18	21.695	21.695	21.245	21.415	20.371	66,740
2025-11-17	22.465	22.465	21.985	22.120	21.042	46,790
2025-11-14	22.535	22.545	22.170	22.380	21.289	37,276
2025-11-13	22.960	22.980	22.755	22.755	21.646	46,416
2025-11-12	22.855	23.025	22.815	22.905	21.789	26,580
2025-11-11	22.605	22.715	22.515	22.715	21.608	30,072
2025-11-10	22.310	22.745	22.300	22.700	21.593	90,501
2025-11-07	22.335	22.370	22.010	22.010	20.937	175,814
2025-11-06	22.130	22.270	22.090	22.185	21.104	37,112
2025-11-05	22.070	22.170	21.945	22.150	21.070	99,386

← NewerPage 4 of 22 · 1,277 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.