ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	14.400	14.400	14.365	14.365	11.270	179
2024-03-05	14.262	14.278	14.262	14.278	11.202	7,230
2024-03-04	14.141	14.141	14.141	14.141	11.094	300
2024-03-01	13.779	13.780	13.750	13.780	10.811	10,408
2024-02-29	13.735	13.735	13.715	13.735	10.776	24,405
2024-02-28	13.831	13.831	13.829	13.829	10.849	375
2024-02-27	13.689	13.689	13.610	13.689	10.739	10,123
2024-02-26	13.691	13.691	13.572	13.598	10.668	1,458
2024-02-23	13.778	13.778	13.640	13.778	10.809	11,068
2024-02-22	13.792	13.792	13.729	13.740	10.779	5,832
2024-02-21	13.645	13.676	13.645	13.645	10.705	23,000
2024-02-20	13.650	13.652	13.458	13.648	10.707	19,648
2024-02-19	13.316	13.316	13.316	13.316	10.447	0
2024-02-16	13.316	13.316	13.316	13.316	10.447	19,894
2024-02-15	13.278	13.278	13.229	13.278	10.417	15,294
2024-02-14	13.065	13.065	13.065	13.065	10.250	0
2024-02-13	13.152	13.152	13.065	13.065	10.250	27
2024-02-12	13.190	13.190	13.190	13.190	10.348	0
2024-02-09	12.945	13.035	12.929	13.035	10.226	143,861
2024-02-08	12.855	12.855	12.855	12.855	10.085	22
2024-02-07	12.815	12.815	12.815	12.815	10.054	500
2024-02-06	13.045	13.045	13.015	13.015	10.211	972
2024-02-05	12.938	12.999	12.938	12.999	10.198	4,590
2024-02-02	13.212	13.212	13.208	13.208	10.362	492
2024-02-01	13.362	13.448	13.235	13.385	10.501	7,690
2024-01-31	14.391	14.391	14.391	14.391	11.290	1,000
2024-01-30	14.160	14.262	14.160	14.262	11.189	2,178
2024-01-29	14.138	14.138	14.138	14.138	11.092	0
2024-01-26	14.138	14.138	14.138	14.138	11.092	0
2024-01-25	14.138	14.166	14.138	14.138	11.092	22,062
2024-01-24	14.181	14.239	14.117	14.239	11.171	9,683
2024-01-23	13.931	13.942	13.931	13.942	10.938	515
2024-01-22	13.982	13.982	13.982	13.982	10.969	110
2024-01-19	13.875	13.961	13.841	13.960	10.952	13,935
2024-01-18	13.768	13.857	13.768	13.769	10.802	19,781
2024-01-17	14.109	14.109	14.109	14.109	11.069	0
2024-01-16	14.109	14.109	14.109	14.109	11.069	0
2024-01-15	14.109	14.109	14.109	14.109	11.069	0
2024-01-12	14.219	14.220	14.079	14.109	11.069	36,463
2024-01-11	14.129	14.129	14.129	14.129	11.085	0
2024-01-10	14.141	14.141	14.129	14.129	11.085	1,015
2024-01-09	14.221	14.221	14.200	14.200	11.140	550
2024-01-08	14.529	14.529	14.517	14.529	11.398	8,412
2024-01-05	14.588	14.599	14.428	14.599	11.454	75,107
2024-01-04	14.372	14.480	14.372	14.479	11.359	5,506
2024-01-03	14.568	14.705	14.568	14.705	11.537	1,259
2024-01-02	14.680	14.680	14.680	14.680	11.517	348
2023-12-29	15.061	15.061	14.951	14.951	11.730	2,400
2023-12-28	15.025	15.025	15.025	15.025	11.788	2,168
2023-12-27	15.118	15.210	15.118	15.205	11.929	4,610
2023-12-22	15.115	15.115	14.985	15.060	11.815	5,912
2023-12-21	14.910	14.910	14.910	14.910	11.697	900
2023-12-20	14.960	14.965	14.915	14.920	11.705	2,600
2023-12-19	15.090	15.091	15.025	15.085	11.835	6,450
2023-12-18	14.968	14.968	14.945	14.955	11.733	3,100
2023-12-15	14.868	15.084	14.868	14.945	11.725	20,909
2023-12-14	14.970	15.072	14.918	14.985	11.756	12,940
2023-12-13	14.639	14.708	14.598	14.707	11.538	4,000
2023-12-12	14.719	14.719	14.629	14.719	11.548	30,753
2023-12-11	14.579	14.579	14.579	14.579	11.438	0

← NewerPage 12 of 21 · 1,258 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.