ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	13.165	13.165	13.165	13.165	10.064	100
2023-06-21	13.330	13.330	13.330	13.330	10.190	0
2023-06-20	13.329	13.330	13.329	13.330	10.190	4
2023-06-19	13.409	13.409	13.409	13.409	10.251	0
2023-06-16	13.409	13.409	13.359	13.409	10.251	26,659
2023-06-15	13.251	13.300	13.251	13.300	10.168	53,116
2023-06-14	13.345	13.351	13.262	13.351	10.207	44,272
2023-06-13	12.911	12.911	12.911	12.911	9.870	0
2023-06-12	12.911	12.911	12.911	12.911	9.870	0
2023-06-09	12.911	12.911	12.911	12.911	9.870	0
2023-06-08	12.911	12.911	12.911	12.911	9.870	0
2023-06-07	12.911	12.911	12.911	12.911	9.870	23
2023-06-06	12.712	12.712	12.712	12.712	9.718	0
2023-06-05	12.695	12.712	12.681	12.712	9.718	820
2023-06-02	12.798	12.820	12.798	12.820	9.801	457
2023-06-01	12.289	12.289	12.289	12.289	9.395	0
2023-05-31	12.255	12.389	12.255	12.289	9.395	9,187
2023-05-30	12.670	12.670	12.475	12.475	9.537	1,410
2023-05-26	12.955	12.955	12.955	12.955	9.904	1,250
2023-05-25	12.862	12.862	12.862	12.862	9.833	0
2023-05-24	12.885	12.885	12.850	12.862	9.833	3,514
2023-05-23	13.121	13.121	13.121	13.121	10.031	100
2023-05-22	13.018	13.049	13.018	13.049	9.976	2
2023-05-19	13.128	13.128	12.995	13.035	9.965	4,292
2023-05-18	13.030	13.031	13.008	13.031	9.962	6,299
2023-05-17	12.875	13.038	12.875	13.038	9.967	6,963
2023-05-16	12.779	12.779	12.779	12.779	9.769	353
2023-05-15	12.688	12.688	12.688	12.688	9.700	1
2023-05-12	12.720	12.720	12.720	12.720	9.724	2
2023-05-11	12.425	12.632	12.421	12.632	9.657	6,011
2023-05-10	12.275	12.275	12.131	12.131	9.274	277
2023-05-09	12.249	12.249	12.249	12.249	9.364	100
2023-05-05	12.385	12.392	12.385	12.390	9.472	4,236
2023-05-04	12.060	12.126	11.838	11.838	9.050	24,236
2023-05-03	12.180	12.180	12.180	12.180	9.311	0
2023-05-02	12.360	12.360	12.178	12.180	9.311	2,002
2023-04-28	12.490	12.490	12.490	12.490	9.548	0
2023-04-27	12.490	12.490	12.490	12.490	9.548	1
2023-04-26	12.270	12.385	12.270	12.385	9.468	2,358
2023-04-25	12.650	12.658	12.430	12.430	9.176	40,958
2023-04-24	13.000	13.025	12.908	13.025	9.616	26,798
2023-04-21	12.812	12.819	12.801	12.819	9.463	2,200
2023-04-20	13.045	13.062	12.998	12.998	9.596	2,131
2023-04-19	13.205	13.242	13.205	13.241	9.775	750
2023-04-18	13.181	13.181	13.180	13.180	9.730	400
2023-04-17	12.868	12.868	12.868	12.868	9.500	400
2023-04-14	13.152	13.160	13.149	13.149	9.707	5,223
2023-04-13	12.780	12.782	12.780	12.780	9.435	13,000
2023-04-12	12.549	12.549	12.549	12.549	9.264	0
2023-04-11	12.549	12.549	12.549	12.549	9.264	2
2023-04-06	12.358	12.358	12.358	12.358	9.123	1,000
2023-04-05	12.130	12.170	12.130	12.170	8.984	50
2023-04-04	12.319	12.319	12.200	12.200	9.007	1,345
2023-04-03	12.208	12.208	12.125	12.125	8.951	1,257
2023-03-31	11.815	11.880	11.810	11.820	8.726	4,622
2023-03-30	12.028	12.030	11.838	11.838	8.739	13,816
2023-03-29	11.765	11.780	11.738	11.748	8.673	10,150
2023-03-28	11.490	11.490	11.490	11.490	8.482	1,655
2023-03-27	11.435	11.435	11.435	11.435	8.442	1,287
2023-03-24	11.010	11.195	11.010	11.195	8.265	1,408

← NewerPage 15 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.