ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	14.488	14.579	14.488	14.579	11.438	2,520
2023-12-07	14.341	14.345	14.249	14.342	11.252	13,273
2023-12-06	14.331	14.410	14.275	14.275	11.199	7,300
2023-12-05	14.141	14.141	14.123	14.123	11.080	1,084
2023-12-04	14.018	14.098	14.018	14.085	11.050	46,983
2023-12-01	14.010	14.152	13.990	14.151	11.102	4,456
2023-11-30	14.055	14.055	14.055	14.055	11.027	800
2023-11-29	14.031	14.102	14.031	14.102	11.063	1,700
2023-11-28	13.889	13.889	13.889	13.889	10.896	1,499
2023-11-27	13.909	13.910	13.858	13.859	10.873	1,698
2023-11-24	13.905	13.945	13.905	13.932	10.930	6,566
2023-11-23	13.829	13.829	13.829	13.829	10.849	0
2023-11-22	13.829	13.829	13.829	13.829	10.849	600
2023-11-21	13.905	13.918	13.878	13.878	10.888	1,580
2023-11-20	13.915	13.939	13.908	13.939	10.936	8,764
2023-11-17	13.882	13.951	13.882	13.951	10.945	3,784
2023-11-16	13.741	13.741	13.645	13.645	10.705	1,232
2023-11-15	13.709	13.715	13.665	13.665	10.721	4,300
2023-11-14	13.352	13.528	13.345	13.528	10.613	7,790
2023-11-13	13.135	13.175	13.118	13.118	10.292	2,513
2023-11-10	12.980	13.080	12.980	13.080	10.262	3,240
2023-11-09	13.045	13.045	12.948	12.959	10.167	3,734
2023-11-08	13.065	13.065	13.065	13.065	10.250	350
2023-11-07	12.983	13.110	12.983	13.040	10.230	40,302
2023-11-06	13.270	13.302	13.215	13.265	10.407	758,278
2023-11-03	13.090	13.270	13.058	13.265	10.407	4,830
2023-11-02	12.500	12.625	12.498	12.577	9.867	10,302
2023-11-01	12.630	12.691	12.630	12.671	9.941	63,845
2023-10-31	12.690	12.808	12.690	12.710	9.972	592,441
2023-10-30	12.717	12.717	12.676	12.717	9.977	1,901,121
2023-10-27	12.555	12.610	12.555	12.610	9.893	900
2023-10-26	12.517	12.535	12.517	12.535	9.834	1,705
2023-10-25	12.619	12.619	12.619	12.619	9.900	500
2023-10-24	12.738	12.739	12.738	12.739	9.994	799
2023-10-23	12.721	12.721	12.721	12.721	9.980	0
2023-10-20	12.845	12.885	12.721	12.721	9.980	27,052
2023-10-19	12.930	12.951	12.929	12.951	10.160	1,605
2023-10-18	13.105	13.105	13.047	13.049	10.237	2,600
2023-10-17	13.351	13.351	13.351	13.351	10.475	300
2023-10-16	13.187	13.187	13.187	13.187	10.346	8
2023-10-13	13.229	13.248	13.205	13.205	10.360	2,800
2023-10-12	13.499	13.499	13.409	13.409	10.520	1,100
2023-10-11	13.521	13.625	13.521	13.568	10.645	17,535
2023-10-10	13.550	13.550	13.550	13.550	10.630	953
2023-10-09	13.159	13.159	13.159	13.159	10.324	160
2023-10-06	13.375	13.545	13.370	13.545	10.627	18,133
2023-10-05	13.150	13.150	13.150	13.150	10.317	300
2023-10-04	12.899	12.899	12.899	12.899	10.119	0
2023-10-03	12.899	12.899	12.899	12.899	10.119	525
2023-10-02	13.140	13.140	13.029	13.049	10.237	1,726
2023-09-29	13.235	13.235	13.235	13.235	10.383	1,000
2023-09-28	12.939	12.939	12.939	12.939	10.151	0
2023-09-27	13.018	13.018	12.939	12.939	10.151	19,927
2023-09-26	13.105	13.109	13.105	13.109	10.284	4,174
2023-09-25	13.079	13.204	13.011	13.091	10.270	15,618
2023-09-22	13.209	13.209	13.021	13.021	10.215	1,145
2023-09-21	14.031	14.031	14.031	14.031	11.008	1
2023-09-20	14.059	14.088	13.967	14.049	11.022	15,003
2023-09-19	13.839	13.839	13.839	13.839	10.857	1,469
2023-09-18	13.729	13.729	13.600	13.681	10.733	691

← NewerPage 13 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.