ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	20.855	20.960	20.705	20.895	19.876	27,817
2025-08-11	20.670	20.740	20.195	20.725	19.715	53,605
2025-08-08	20.250	20.540	20.100	20.510	19.510	48,082
2025-08-07	19.962	20.225	19.950	20.205	19.220	53,166
2025-08-06	19.698	19.896	19.450	19.750	18.787	31,905
2025-08-05	19.550	19.742	19.336	19.664	18.705	30,702
2025-08-04	19.380	19.664	19.338	19.514	18.563	54,824
2025-08-01	20.280	20.355	19.600	19.620	18.331	69,290
2025-07-31	20.475	20.560	20.265	20.480	19.134	65,380
2025-07-30	20.385	20.580	20.375	20.565	19.214	76,498
2025-07-29	20.195	20.570	20.165	20.460	19.115	24,315
2025-07-28	20.470	20.470	20.115	20.155	18.831	21,436
2025-07-25	20.115	20.290	20.080	20.240	18.910	35,593
2025-07-24	20.120	20.335	20.095	20.240	18.910	43,770
2025-07-23	19.810	19.998	19.760	19.956	18.645	79,023
2025-07-22	19.584	19.788	19.528	19.548	18.263	17,377
2025-07-21	19.608	19.788	19.508	19.658	18.366	19,638
2025-07-18	19.606	19.788	19.558	19.644	18.353	26,644
2025-07-17	19.454	19.848	19.386	19.576	18.290	33,644
2025-07-16	19.342	19.530	19.268	19.280	18.013	32,627
2025-07-15	19.738	19.738	19.068	19.392	18.118	39,647
2025-07-14	19.268	19.440	19.220	19.352	18.080	29,713
2025-07-11	19.648	19.898	19.394	19.494	18.213	23,601
2025-07-10	19.828	19.850	19.734	19.734	18.437	39,673
2025-07-09	19.454	19.806	19.372	19.780	18.480	92,331
2025-07-08	19.306	19.482	19.256	19.310	18.041	56,500
2025-07-07	19.072	19.286	19.006	19.168	17.908	35,903
2025-07-04	19.112	19.112	18.954	19.016	17.766	30,824
2025-07-03	18.966	19.140	18.904	19.140	17.882	34,951
2025-07-02	18.938	19.000	18.812	18.946	17.701	42,346
2025-07-01	18.630	18.748	18.474	18.634	17.409	36,073
2025-06-30	18.842	18.846	18.366	18.618	17.395	37,972
2025-06-27	18.538	18.816	18.484	18.816	17.580	37,593
2025-06-26	18.372	18.598	18.268	18.360	17.153	29,719
2025-06-25	18.348	18.400	18.204	18.310	17.107	22,366
2025-06-24	18.238	18.394	18.106	18.336	17.131	59,481
2025-06-23	17.710	17.912	17.668	17.818	16.647	37,420
2025-06-20	17.820	17.992	17.384	17.768	16.600	29,581
2025-06-19	18.004	18.014	17.662	17.672	16.511	38,899
2025-06-18	17.986	18.102	17.880	18.102	16.912	27,071
2025-06-17	17.994	18.274	17.898	17.920	16.742	28,623
2025-06-16	18.148	18.462	18.080	18.172	16.978	36,855
2025-06-13	17.944	18.056	17.860	18.002	16.819	46,963
2025-06-12	18.176	18.340	18.034	18.278	17.077	26,949
2025-06-11	18.542	18.552	18.200	18.332	17.127	56,883
2025-06-10	18.652	18.890	18.426	18.484	17.269	35,086
2025-06-09	18.568	18.660	18.482	18.638	17.413	43,533
2025-06-06	18.504	18.630	18.420	18.596	17.374	80,957
2025-06-05	18.470	18.508	18.212	18.508	17.292	115,911
2025-06-04	18.614	18.870	18.434	18.526	17.309	39,668
2025-06-03	18.674	18.678	18.000	18.556	17.337	46,549
2025-06-02	18.674	18.730	18.146	18.672	17.445	85,521
2025-05-30	18.702	18.770	18.594	18.686	17.458	21,836
2025-05-29	18.648	18.802	18.574	18.612	17.389	53,229
2025-05-28	18.830	18.858	18.000	18.572	17.352	56,027
2025-05-27	18.800	18.898	18.314	18.820	17.583	36,318
2025-05-26	18.914	18.944	18.802	18.838	17.600	35,609
2025-05-23	19.064	19.142	18.154	18.572	17.352	185,446
2025-05-22	19.070	19.070	18.414	19.004	17.755	49,611
2025-05-21	19.214	19.264	19.088	19.088	17.834	74,250

← NewerPage 6 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.