ING Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 14.894 | 14.904 | 14.752 | 14.858 | 13.176 | 40,634 |
| 2024-11-20 | 15.068 | 15.072 | 14.866 | 14.904 | 13.217 | 33,001 |
| 2024-11-19 | 15.220 | 15.262 | 14.732 | 14.986 | 13.289 | 48,924 |
| 2024-11-18 | 15.008 | 15.106 | 14.996 | 15.094 | 13.385 | 15,853 |
| 2024-11-15 | 14.864 | 15.020 | 14.838 | 14.978 | 13.282 | 31,768 |
| 2024-11-14 | 14.656 | 14.862 | 14.554 | 14.862 | 13.180 | 48,923 |
| 2024-11-13 | 14.786 | 14.820 | 14.500 | 14.628 | 12.972 | 49,345 |
| 2024-11-12 | 14.986 | 15.070 | 14.834 | 14.896 | 13.210 | 57,262 |
| 2024-11-11 | 15.052 | 15.164 | 15.046 | 15.138 | 13.424 | 50,638 |
| 2024-11-08 | 14.968 | 15.058 | 14.892 | 14.988 | 13.291 | 48,988 |
| 2024-11-07 | 15.332 | 15.338 | 14.986 | 14.986 | 13.289 | 33,436 |
| 2024-11-06 | 15.640 | 15.832 | 15.118 | 15.180 | 13.462 | 98,959 |
| 2024-11-05 | 15.912 | 15.912 | 15.592 | 15.592 | 13.827 | 25,548 |
| 2024-11-04 | 15.760 | 15.908 | 15.704 | 15.880 | 14.082 | 37,009 |
| 2024-11-01 | 15.702 | 15.808 | 15.646 | 15.764 | 13.979 | 37,206 |
| 2024-10-31 | 15.134 | 15.850 | 15.090 | 15.704 | 13.926 | 77,909 |
| 2024-10-30 | 15.678 | 15.696 | 15.412 | 15.534 | 13.775 | 66,720 |
| 2024-10-29 | 15.946 | 15.946 | 15.712 | 15.712 | 13.933 | 29,334 |
| 2024-10-28 | 15.794 | 15.798 | 15.526 | 15.738 | 13.956 | 23,420 |
| 2024-10-25 | 15.582 | 15.800 | 15.562 | 15.718 | 13.939 | 30,521 |
| 2024-10-24 | 15.560 | 15.698 | 15.528 | 15.528 | 13.770 | 25,782 |
| 2024-10-23 | 15.656 | 15.710 | 15.570 | 15.590 | 13.825 | 30,372 |
| 2024-10-22 | 15.642 | 15.734 | 15.514 | 15.612 | 13.845 | 26,169 |
| 2024-10-21 | 15.938 | 16.002 | 15.860 | 15.888 | 14.089 | 24,571 |
| 2024-10-18 | 15.870 | 16.036 | 15.870 | 15.990 | 14.180 | 24,893 |
| 2024-10-17 | 15.986 | 16.120 | 15.970 | 15.986 | 14.176 | 29,234 |
| 2024-10-16 | 15.948 | 15.956 | 15.678 | 15.854 | 14.059 | 37,020 |
| 2024-10-15 | 15.902 | 16.032 | 15.844 | 16.002 | 14.190 | 24,045 |
| 2024-10-14 | 15.966 | 15.980 | 15.862 | 15.936 | 14.132 | 52,244 |
| 2024-10-11 | 15.770 | 15.942 | 15.728 | 15.910 | 14.109 | 27,023 |
| 2024-10-10 | 15.696 | 15.888 | 15.696 | 15.748 | 13.965 | 43,674 |
| 2024-10-09 | 15.658 | 15.688 | 15.430 | 15.650 | 13.878 | 95,903 |
| 2024-10-08 | 16.060 | 16.132 | 15.984 | 16.048 | 14.231 | 24,213 |
| 2024-10-07 | 16.054 | 16.162 | 15.930 | 16.158 | 14.329 | 44,786 |
| 2024-10-04 | 15.816 | 16.118 | 15.814 | 16.038 | 14.222 | 36,062 |
| 2024-10-03 | 15.876 | 15.894 | 15.686 | 15.768 | 13.983 | 33,512 |
| 2024-10-02 | 15.968 | 16.130 | 15.838 | 15.912 | 14.111 | 28,967 |
| 2024-10-01 | 16.342 | 16.342 | 15.862 | 15.954 | 14.148 | 65,804 |
| 2024-09-30 | 16.396 | 16.470 | 16.208 | 16.276 | 14.433 | 31,431 |
| 2024-09-27 | 16.532 | 16.718 | 16.492 | 16.532 | 14.660 | 39,467 |
| 2024-09-26 | 16.394 | 16.616 | 16.336 | 16.588 | 14.710 | 128,536 |
| 2024-09-25 | 16.434 | 16.480 | 16.234 | 16.250 | 14.410 | 36,378 |
| 2024-09-24 | 16.562 | 16.656 | 16.536 | 16.580 | 14.703 | 33,819 |
| 2024-09-23 | 16.704 | 16.704 | 16.332 | 16.500 | 14.632 | 42,873 |
| 2024-09-20 | 16.720 | 16.796 | 16.592 | 16.716 | 14.824 | 19,329 |
| 2024-09-19 | 16.654 | 16.686 | 16.514 | 16.636 | 14.753 | 39,704 |
| 2024-09-18 | 16.510 | 16.566 | 16.448 | 16.454 | 14.591 | 19,067 |
| 2024-09-17 | 16.378 | 16.528 | 16.378 | 16.440 | 14.579 | 37,536 |
| 2024-09-16 | 16.394 | 16.436 | 16.188 | 16.300 | 14.455 | 27,546 |
| 2024-09-13 | 16.244 | 16.522 | 16.240 | 16.402 | 14.545 | 33,190 |
| 2024-09-12 | 16.230 | 16.360 | 16.068 | 16.242 | 14.403 | 22,037 |
| 2024-09-11 | 16.134 | 16.204 | 15.932 | 16.068 | 14.249 | 24,661 |
| 2024-09-10 | 16.154 | 16.284 | 15.916 | 15.946 | 14.141 | 21,704 |
| 2024-09-09 | 15.998 | 16.224 | 15.998 | 16.198 | 14.364 | 14,227 |
| 2024-09-06 | 16.100 | 16.302 | 15.922 | 15.922 | 14.120 | 17,369 |
| 2024-09-05 | 16.116 | 16.352 | 16.116 | 16.134 | 14.308 | 20,876 |
| 2024-09-04 | 16.022 | 16.222 | 15.952 | 16.084 | 14.263 | 40,185 |
| 2024-09-03 | 16.472 | 16.472 | 16.130 | 16.214 | 14.378 | 81,095 |
| 2024-09-02 | 16.416 | 16.488 | 16.322 | 16.404 | 14.547 | 18,066 |
| 2024-08-30 | 16.388 | 16.428 | 16.350 | 16.372 | 14.519 | 14,986 |
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.