ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	16.426	16.560	16.320	16.452	14.745	195,866
2025-02-19	16.734	16.798	16.390	16.410	14.707	105,907
2025-02-18	16.454	16.738	16.454	16.708	14.974	124,757
2025-02-17	16.450	16.614	16.404	16.404	14.702	93,568
2025-02-14	16.140	16.432	16.116	16.400	14.698	90,914
2025-02-13	16.286	16.366	16.042	16.182	14.503	122,534
2025-02-12	16.070	16.264	16.002	16.178	14.499	103,768
2025-02-11	15.854	16.076	15.854	16.062	14.395	132,261
2025-02-10	15.980	15.980	15.794	15.860	14.214	132,246
2025-02-07	15.998	16.104	15.734	15.962	14.305	180,816
2025-02-06	15.434	15.932	15.314	15.904	14.253	411,355
2025-02-05	16.110	16.154	15.896	15.960	14.304	97,987
2025-02-04	15.942	16.082	15.800	16.054	14.388	128,384
2025-02-03	15.768	15.854	15.670	15.814	14.173	119,726
2025-01-31	16.126	16.154	15.900	16.030	14.366	42,320
2025-01-30	16.188	16.200	16.088	16.142	14.467	49,350
2025-01-29	15.936	16.200	15.908	16.144	14.469	80,810
2025-01-28	15.990	16.056	15.924	15.992	14.332	60,522
2025-01-27	16.000	16.082	15.972	15.986	14.327	55,003
2025-01-24	16.128	16.168	15.992	16.054	14.388	96,722
2025-01-23	15.792	16.078	15.764	16.072	14.404	79,704
2025-01-22	15.970	15.972	15.718	15.758	14.123	108,908
2025-01-21	16.056	16.096	15.972	16.004	14.343	76,851
2025-01-20	15.960	16.132	15.938	16.056	14.390	43,630
2025-01-17	16.000	16.040	15.844	15.882	14.234	126,086
2025-01-16	15.902	16.064	15.862	15.956	14.300	132,425
2025-01-15	15.712	15.846	15.610	15.838	14.194	171,262
2025-01-14	15.756	15.800	15.560	15.626	14.004	108,187
2025-01-13	15.130	15.564	15.130	15.562	13.947	130,175
2025-01-10	15.178	15.220	14.974	15.058	13.495	51,708
2025-01-09	14.968	15.216	14.902	15.216	13.637	66,141
2025-01-08	15.214	15.276	14.992	15.064	13.501	98,102
2025-01-07	15.312	15.408	15.166	15.312	13.579	95,090
2025-01-06	15.268	15.370	15.076	15.370	13.630	95,358
2025-01-03	15.252	15.258	15.070	15.158	13.442	62,093
2025-01-02	15.212	15.212	14.828	15.180	13.462	97,451
2024-12-30	14.988	15.164	14.980	15.076	13.369	33,908
2024-12-27	14.890	15.020	14.862	15.020	13.320	84,697
2024-12-23	14.706	14.750	14.674	14.742	13.073	44,831
2024-12-20	14.764	14.772	14.598	14.714	13.048	69,067
2024-12-19	14.656	14.970	14.644	14.882	13.197	63,757
2024-12-18	14.642	14.874	14.640	14.824	13.146	49,165
2024-12-17	14.786	14.824	14.666	14.698	13.034	40,917
2024-12-16	14.818	14.866	14.714	14.824	13.146	80,469
2024-12-13	14.694	14.850	14.694	14.804	13.128	193,487
2024-12-12	15.124	15.124	14.582	14.622	12.967	221,365
2024-12-11	15.164	15.176	14.988	15.030	13.329	127,917
2024-12-10	15.190	15.194	15.094	15.122	13.410	111,294
2024-12-09	15.146	15.196	15.112	15.154	13.438	83,461
2024-12-06	15.130	15.210	15.004	15.004	13.305	118,897
2024-12-05	14.808	15.192	14.808	15.174	13.456	190,412
2024-12-04	14.704	14.798	14.704	14.724	13.057	48,828
2024-12-03	14.652	14.776	14.588	14.674	13.013	62,439
2024-12-02	14.568	14.700	14.484	14.562	12.913	84,675
2024-11-29	14.576	14.690	14.554	14.674	13.013	40,117
2024-11-28	14.554	14.660	14.514	14.660	13.000	44,174
2024-11-27	14.410	14.474	14.238	14.474	12.835	98,166
2024-11-26	14.554	14.628	14.438	14.474	12.835	52,847
2024-11-25	14.590	14.674	14.452	14.674	13.013	84,903
2024-11-22	14.938	14.994	14.500	14.696	13.032	86,650

← NewerPage 8 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.