ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.840	22.015	21.650	22.015	20.942	23,614
2025-11-03	21.730	22.155	21.730	21.950	20.880	48,164
2025-10-31	22.170	22.170	21.695	21.760	20.699	61,908
2025-10-30	21.525	22.210	21.520	22.125	21.047	200,971
2025-10-29	20.900	20.990	20.830	20.950	19.929	57,825
2025-10-28	20.785	20.860	20.625	20.860	19.843	58,179
2025-10-27	20.740	20.840	20.655	20.840	19.824	23,028
2025-10-24	20.650	20.650	20.455	20.650	19.643	27,332
2025-10-23	20.525	20.660	20.495	20.585	19.582	30,204
2025-10-22	20.450	20.615	20.405	20.555	19.553	13,329
2025-10-21	20.600	20.605	20.395	20.515	19.515	31,615
2025-10-20	20.745	20.785	20.485	20.610	19.605	21,115
2025-10-17	20.385	20.730	20.220	20.545	19.544	30,671
2025-10-16	21.040	21.085	20.870	21.070	20.043	12,838
2025-10-15	21.080	21.255	20.975	20.975	19.953	30,236
2025-10-14	20.815	21.125	20.800	21.080	20.052	27,291
2025-10-13	20.960	21.095	20.960	21.040	20.014	36,470
2025-10-10	20.895	21.195	20.860	20.865	19.848	58,386
2025-10-09	21.095	21.200	20.925	20.925	19.905	38,520
2025-10-08	21.070	21.155	20.945	21.120	20.091	45,038
2025-10-07	21.655	21.890	20.770	21.020	19.995	90,991
2025-10-06	21.845	21.875	21.455	21.750	20.690	68,629
2025-10-03	22.180	22.185	21.945	21.955	20.885	66,508
2025-10-02	22.350	22.370	21.970	21.985	20.913	44,384
2025-10-01	21.955	22.385	21.850	22.245	21.161	71,223
2025-09-30	22.175	22.225	22.070	22.085	21.008	24,310
2025-09-29	22.200	22.245	22.065	22.195	21.113	42,114
2025-09-26	22.055	22.270	21.985	22.225	21.142	66,761
2025-09-25	21.925	22.095	21.850	21.900	20.832	42,765
2025-09-24	21.835	22.100	21.725	21.980	20.909	33,572
2025-09-23	21.605	22.010	21.515	21.895	20.828	74,784
2025-09-22	21.565	21.605	21.375	21.545	20.495	33,320
2025-09-19	21.510	21.700	21.465	21.640	20.585	25,415
2025-09-18	21.575	21.650	21.310	21.445	20.400	41,451
2025-09-17	21.505	21.525	21.320	21.425	20.381	19,748
2025-09-16	21.800	21.840	21.100	21.485	20.438	19,416
2025-09-15	21.785	21.975	21.705	21.895	20.828	41,354
2025-09-12	21.410	21.625	21.270	21.560	20.509	25,285
2025-09-11	21.210	21.370	21.150	21.275	20.238	22,704
2025-09-10	21.015	21.230	20.890	21.185	20.152	42,126
2025-09-09	21.035	21.255	21.010	21.230	20.195	33,096
2025-09-08	20.615	20.965	20.565	20.920	19.900	23,196
2025-09-05	20.935	20.990	20.370	20.555	19.553	16,346
2025-09-04	20.670	20.905	20.590	20.905	19.886	29,556
2025-09-03	20.525	20.625	20.385	20.595	19.591	33,118
2025-09-02	20.795	20.795	20.395	20.405	19.410	20,907
2025-09-01	20.500	20.560	20.460	20.510	19.510	16,198
2025-08-29	20.445	20.460	20.215	20.355	19.363	42,379
2025-08-28	20.760	20.765	20.450	20.580	19.577	42,185
2025-08-27	20.955	20.975	20.580	20.745	19.734	42,459
2025-08-26	20.835	21.100	20.680	20.865	19.848	37,306
2025-08-25	21.220	21.330	21.130	21.145	20.114	19,680
2025-08-22	21.390	21.480	21.320	21.325	20.286	21,585
2025-08-21	21.320	21.545	21.290	21.440	20.395	22,697
2025-08-20	21.240	21.545	21.180	21.290	20.252	22,518
2025-08-19	21.255	21.435	21.000	21.345	20.305	29,088
2025-08-18	21.140	21.165	20.950	21.165	20.133	32,912
2025-08-15	21.485	21.500	21.190	21.330	20.290	31,215
2025-08-14	21.195	21.320	21.165	21.310	20.271	47,020
2025-08-13	20.935	21.150	20.870	21.145	20.114	73,493

← NewerPage 5 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.