ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	13.895	13.895	13.895	13.895	10.901	1,800
2023-09-14	14.021	14.021	13.969	13.970	10.960	1,400
2023-09-13	13.605	13.605	13.605	13.605	10.674	0
2023-09-12	13.605	13.605	13.605	13.605	10.674	0
2023-09-11	13.605	13.605	13.605	13.605	10.674	0
2023-09-08	13.605	13.605	13.605	13.605	10.674	100
2023-09-07	13.635	13.635	13.625	13.625	10.689	130
2023-09-06	13.835	13.859	13.735	13.735	10.776	4,256
2023-09-05	13.981	13.981	13.909	13.909	10.912	153
2023-09-04	14.075	14.075	14.075	14.075	11.042	0
2023-09-01	14.075	14.317	14.075	14.075	11.042	7,480
2023-08-31	14.231	14.594	14.115	14.115	11.074	21,126
2023-08-30	14.709	14.709	14.709	14.709	11.540	50
2023-08-29	14.450	14.451	14.449	14.449	11.336	15,560
2023-08-25	14.220	14.220	14.220	14.220	11.156	0
2023-08-24	14.221	14.221	14.220	14.220	11.156	25
2023-08-23	14.182	14.182	14.182	14.182	11.126	400
2023-08-22	14.260	14.260	14.209	14.209	11.147	179
2023-08-21	14.178	14.180	14.091	14.091	11.055	1,201
2023-08-18	13.905	14.031	13.905	14.031	11.008	1,204
2023-08-17	14.152	14.163	14.095	14.131	11.086	19,452
2023-08-16	14.178	14.214	14.101	14.121	11.078	19,681
2023-08-15	14.215	14.216	14.215	14.215	11.152	16,416
2023-08-14	14.195	14.270	14.161	14.270	11.195	861
2023-08-11	14.261	14.328	14.261	14.328	11.241	994
2023-08-10	14.889	14.975	14.889	14.905	11.395	1,174
2023-08-09	14.605	14.605	14.515	14.555	11.127	2,500
2023-08-08	14.315	14.379	14.315	14.379	10.992	280
2023-08-07	14.870	14.875	14.845	14.845	11.349	2,624
2023-08-04	14.515	14.515	14.515	14.515	11.097	0
2023-08-03	14.329	14.515	14.329	14.515	11.097	853
2023-08-02	14.250	14.250	14.179	14.179	10.839	45
2023-08-01	14.461	14.461	14.461	14.461	11.055	8
2023-07-31	14.582	14.582	14.582	14.582	11.148	732
2023-07-28	14.500	14.565	14.480	14.505	11.089	2,472
2023-07-27	14.435	14.485	14.435	14.485	11.074	180
2023-07-26	14.581	14.581	14.581	14.581	11.147	0
2023-07-25	14.581	14.581	14.581	14.581	11.147	5
2023-07-24	14.641	14.665	14.641	14.660	11.207	19
2023-07-21	14.729	14.729	14.708	14.708	11.244	1,720
2023-07-20	14.640	14.640	14.640	14.640	11.192	0
2023-07-19	14.581	14.640	14.581	14.640	11.192	2,010
2023-07-18	14.551	14.551	14.551	14.551	11.124	10
2023-07-17	14.449	14.480	14.430	14.480	11.070	619
2023-07-14	14.540	14.540	14.395	14.395	11.005	1,000
2023-07-13	14.518	14.520	14.492	14.492	11.079	1,081
2023-07-12	14.233	14.340	14.230	14.230	10.879	12,795
2023-07-11	13.812	13.812	13.810	13.810	10.558	103
2023-07-10	13.502	13.502	13.502	13.502	10.322	355
2023-07-07	13.450	13.450	13.450	13.450	10.282	0
2023-07-06	13.192	13.192	13.182	13.182	10.077	310
2023-07-05	13.530	13.558	13.530	13.530	10.343	1,268
2023-07-04	13.658	13.658	13.658	13.658	10.441	0
2023-07-03	13.649	13.658	13.641	13.658	10.441	3,370
2023-06-30	13.515	13.520	13.480	13.480	10.305	186
2023-06-29	13.221	13.249	13.209	13.249	10.129	3,070
2023-06-28	13.081	13.081	13.055	13.055	9.980	69
2023-06-27	12.995	13.085	12.992	13.085	10.003	800
2023-06-26	12.890	12.890	12.584	12.875	9.843	24,171
2023-06-23	12.675	12.700	12.675	12.700	9.709	640

← NewerPage 14 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.