ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	15.585	15.585	15.585	15.585	12.854	0
2024-06-03	15.585	15.585	15.585	15.585	12.854	0
2024-05-31	15.585	15.585	15.585	15.585	12.854	0
2024-05-30	15.585	15.585	15.585	15.585	12.854	0
2024-05-29	15.585	15.585	15.585	15.585	12.854	0
2024-05-28	15.585	15.585	15.585	15.585	12.854	0
2024-05-24	15.585	15.585	15.585	15.585	12.854	0
2024-05-23	15.585	15.585	15.585	15.585	12.854	0
2024-05-22	15.585	15.585	15.585	15.585	12.854	0
2024-05-21	15.585	15.585	15.585	15.585	12.854	0
2024-05-20	15.585	15.585	15.585	15.585	12.854	0
2024-05-17	15.585	15.585	15.585	15.585	12.854	0
2024-05-16	15.585	15.585	15.585	15.585	12.854	0
2024-05-15	15.585	15.585	15.585	15.585	12.854	0
2024-05-14	15.585	15.585	15.585	15.585	12.854	0
2024-05-13	15.585	15.585	15.585	15.585	12.854	0
2024-05-10	15.585	15.585	15.585	15.585	12.854	0
2024-05-09	15.585	15.585	15.585	15.585	12.854	0
2024-05-08	15.585	15.585	15.585	15.585	12.854	0
2024-05-07	15.585	15.585	15.585	15.585	12.854	0
2024-05-03	15.585	15.585	15.585	15.585	12.854	0
2024-05-02	15.585	15.585	15.585	15.585	12.854	0
2024-05-01	15.585	15.585	15.585	15.585	12.854	0
2024-04-30	15.585	15.585	15.585	15.585	12.854	0
2024-04-29	15.585	15.585	15.585	15.585	12.854	0
2024-04-26	15.585	15.585	15.585	15.585	12.854	0
2024-04-25	15.585	15.585	15.585	15.585	12.854	1,200
2024-04-24	15.642	15.642	15.620	15.620	12.883	325
2024-04-23	16.545	16.705	16.545	16.695	13.098	10,560
2024-04-22	16.355	16.421	16.355	16.421	12.883	5,289
2024-04-19	16.188	16.245	16.188	16.195	12.706	8,037
2024-04-18	15.860	16.090	15.860	16.090	12.623	416
2024-04-17	15.858	15.858	15.798	15.798	12.394	1,174
2024-04-16	15.722	15.722	15.650	15.650	12.278	180
2024-04-15	16.160	16.160	15.878	15.878	12.457	5,198
2024-04-12	15.911	15.970	15.911	15.970	12.529	1,474
2024-04-11	16.610	16.625	16.495	16.625	13.043	2,881
2024-04-10	16.835	17.050	16.835	16.880	13.243	274
2024-04-09	17.100	17.100	16.992	17.028	13.359	350
2024-04-08	17.112	17.112	17.072	17.072	13.394	1,076
2024-04-05	16.838	16.950	16.838	16.950	13.298	3,045
2024-04-04	17.075	17.075	17.015	17.015	13.349	243
2024-04-03	16.698	16.735	16.698	16.735	13.129	3,200
2024-04-02	16.410	16.518	16.410	16.518	12.959	244
2024-03-28	16.428	16.500	16.428	16.457	12.911	1,830
2024-03-27	16.225	16.225	16.185	16.185	12.698	2,100
2024-03-26	16.245	16.245	16.245	16.245	12.745	1,819
2024-03-25	15.938	15.945	15.925	15.929	12.497	3,853
2024-03-22	15.931	15.931	15.870	15.870	12.450	2,400
2024-03-21	15.772	15.802	15.750	15.801	12.396	11,837
2024-03-20	15.755	15.755	15.755	15.755	12.360	0
2024-03-19	15.730	15.755	15.730	15.755	12.360	409
2024-03-18	15.531	15.531	15.530	15.530	12.184	1,503
2024-03-15	15.420	15.420	15.335	15.335	12.031	95
2024-03-14	15.299	15.300	15.203	15.203	11.927	4,766
2024-03-13	15.400	15.465	15.400	15.451	12.122	3,586
2024-03-12	15.291	15.438	15.280	15.429	12.105	35,994
2024-03-11	14.881	14.981	14.881	14.981	11.753	2,213
2024-03-08	14.778	14.800	14.778	14.800	11.611	8,044
2024-03-07	14.535	14.615	14.535	14.615	11.466	14,420

← NewerPage 11 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.4611 EUR
2026-04-17	0.8606 EUR
2026-01-08	0.1996 EUR
2025-08-11	0.4051 EUR
2025-04-25	0.8019 EUR
2025-01-10	0.1651 EUR
2024-08-08	0.3817 EUR
2024-04-24	0.8143 EUR
2023-08-11	0.3809 EUR
2023-04-26	0.4267 EUR
2022-08-12	0.1730 EUR
2022-05-13	0.2436 EUR
2022-04-27	0.4314 EUR
2021-10-04	0.5532 EUR
2021-02-23	0.1453 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.