ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	19.164	19.300	19.116	19.168	17.908	118,254
2025-05-19	19.000	19.138	18.942	19.058	17.806	60,936
2025-05-16	18.870	18.986	18.410	18.950	17.705	44,296
2025-05-15	18.844	18.980	18.776	18.852	17.613	54,501
2025-05-14	18.716	18.880	18.606	18.850	17.611	106,105
2025-05-13	18.630	18.656	18.470	18.632	17.408	57,046
2025-05-12	18.436	18.800	18.386	18.684	17.456	87,070
2025-05-09	18.000	18.240	17.982	18.206	17.010	63,289
2025-05-08	17.862	17.990	17.782	17.988	16.806	42,390
2025-05-07	17.816	18.050	17.766	17.766	16.599	55,151
2025-05-06	18.220	18.236	17.324	17.876	16.701	78,969
2025-05-05	18.216	18.228	18.010	18.152	16.959	95,085
2025-05-02	17.676	18.290	17.626	18.272	17.071	319,435
2025-04-30	17.342	17.500	16.842	17.054	15.933	115,041
2025-04-29	17.162	17.396	17.022	17.206	16.075	107,508
2025-04-28	17.010	17.134	16.702	16.964	15.849	110,209
2025-04-25	16.804	16.914	16.694	16.872	15.763	82,320
2025-04-24	16.778	16.784	16.534	16.624	15.532	128,073
2025-04-23	17.088	17.576	17.032	17.424	15.616	245,601
2025-04-22	16.494	16.724	16.274	16.684	14.952	133,245
2025-04-17	16.592	16.622	16.236	16.458	14.750	169,473
2025-04-16	16.440	16.556	16.320	16.536	14.820	127,648
2025-04-15	16.298	16.516	16.046	16.470	14.761	181,103
2025-04-14	16.250	16.338	16.094	16.178	14.499	211,800
2025-04-11	15.762	15.896	15.500	15.806	14.166	246,632
2025-04-10	16.744	16.756	15.600	15.624	14.002	420,541
2025-04-09	15.190	15.500	14.968	15.106	13.538	323,107
2025-04-08	15.672	15.914	15.428	15.688	14.060	383,934
2025-04-07	14.480	15.988	14.264	15.302	13.714	770,684
2025-04-04	16.698	16.816	15.628	15.930	14.277	936,883
2025-04-03	17.774	17.782	17.202	17.308	15.512	265,991
2025-04-02	18.138	18.188	17.948	18.188	16.300	65,205
2025-04-01	18.144	18.218	17.980	18.174	16.288	90,276
2025-03-31	18.100	18.100	17.782	17.998	16.130	196,668
2025-03-28	18.446	18.446	18.182	18.294	16.395	88,465
2025-03-27	18.616	18.802	18.500	18.618	16.686	126,939
2025-03-26	18.918	18.932	18.500	18.712	16.770	105,100
2025-03-25	18.492	18.808	18.484	18.800	16.849	113,534
2025-03-24	18.552	18.580	18.256	18.308	16.408	158,371
2025-03-21	18.314	18.390	17.968	18.346	16.442	184,435
2025-03-20	18.804	18.822	18.266	18.406	16.496	129,499
2025-03-19	18.662	18.818	18.588	18.806	16.854	116,459
2025-03-18	18.484	18.744	18.482	18.734	16.790	107,813
2025-03-17	18.454	18.662	18.454	18.526	16.603	62,772
2025-03-14	18.140	18.638	18.122	18.550	16.625	77,910
2025-03-13	18.322	18.436	18.182	18.312	16.412	92,446
2025-03-12	18.296	18.530	18.218	18.358	16.453	149,158
2025-03-11	18.470	18.486	18.070	18.180	16.293	136,732
2025-03-10	18.928	18.928	18.422	18.512	16.591	252,231
2025-03-07	18.598	19.014	18.594	18.874	16.915	205,453
2025-03-06	18.264	18.804	18.228	18.750	16.804	221,441
2025-03-05	17.788	18.002	17.674	17.878	16.023	187,524
2025-03-04	17.568	17.580	17.122	17.254	15.463	161,789
2025-03-03	17.236	17.890	17.176	17.752	15.910	204,592
2025-02-28	17.010	17.138	16.952	17.138	15.359	102,142
2025-02-27	16.928	17.094	16.888	17.094	15.320	128,179
2025-02-26	16.750	16.978	16.664	16.952	15.193	80,900
2025-02-25	16.508	16.826	16.498	16.620	14.895	79,028
2025-02-24	16.518	16.534	16.368	16.508	14.795	105,422
2025-02-21	16.482	16.562	16.400	16.562	14.843	95,382

← NewerPage 7 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.