ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	11.838	11.838	11.575	11.575	8.545	124
2023-03-22	11.978	11.978	11.950	11.950	8.822	295
2023-03-21	11.978	12.000	11.970	11.970	8.837	1,714
2023-03-20	11.145	11.175	11.145	11.175	8.250	5,500
2023-03-17	11.288	11.288	11.178	11.200	8.268	1,845
2023-03-16	11.450	11.720	11.355	11.709	8.644	947
2023-03-15	11.309	11.660	11.302	11.660	8.608	15,486
2023-03-14	12.869	12.900	12.640	12.640	9.331	1,217
2023-03-13	12.303	12.600	12.303	12.465	9.202	8,153
2023-03-10	13.170	13.205	12.891	12.925	9.542	3,842
2023-03-09	13.742	13.783	13.588	13.588	10.031	2,560
2023-03-08	13.880	13.880	13.880	13.880	10.247	1,000
2023-03-07	13.948	13.948	13.948	13.948	10.297	240
2023-03-06	14.300	14.350	14.300	14.350	10.594	200
2023-03-03	14.082	14.200	14.073	14.200	10.483	430
2023-03-02	13.821	13.821	13.821	13.821	10.203	10
2023-03-01	14.251	14.251	14.251	14.251	10.521	375
2023-02-28	14.215	14.215	14.151	14.151	10.447	135
2023-02-27	13.912	13.912	13.899	13.899	10.261	58
2023-02-24	13.669	13.670	13.669	13.670	10.092	200
2023-02-23	13.800	13.800	13.772	13.800	10.188	150,203
2023-02-22	13.602	13.625	13.555	13.600	10.040	1,532
2023-02-21	13.975	13.975	13.945	13.945	10.295	216
2023-02-20	14.078	14.078	14.078	14.078	10.393	0
2023-02-17	14.062	14.078	14.062	14.078	10.393	834
2023-02-16	14.035	14.185	14.035	14.165	10.457	1,082
2023-02-15	13.860	13.860	13.860	13.860	10.232	144
2023-02-14	13.980	13.980	13.980	13.980	10.321	0
2023-02-13	14.045	14.050	14.045	14.048	10.371	999
2023-02-10	13.892	13.905	13.891	13.891	10.255	3,650
2023-02-09	14.205	14.205	14.080	14.095	10.406	3,565
2023-02-08	13.629	13.629	13.629	13.629	10.061	0
2023-02-07	13.200	13.258	13.200	13.258	9.788	290
2023-02-06	13.275	13.305	13.275	13.295	9.815	385
2023-02-03	13.520	13.520	13.510	13.510	9.974	160
2023-02-02	13.975	13.975	13.800	13.830	10.210	1,064
2023-02-01	14.580	14.580	14.580	14.580	10.764	500
2023-01-31	14.331	14.385	14.331	14.385	10.620	1,067
2023-01-30	14.145	14.145	14.102	14.102	10.411	350
2023-01-27	14.169	14.202	14.169	14.201	10.484	1,700
2023-01-26	14.153	14.165	14.152	14.160	10.454	636
2023-01-25	13.920	13.950	13.920	13.950	10.299	370
2023-01-24	13.875	13.875	13.875	13.875	10.243	250
2023-01-23	13.660	13.679	13.660	13.679	10.098	328
2023-01-20	13.310	13.310	13.310	13.310	9.826	0
2023-01-19	13.085	13.115	13.085	13.115	9.682	80
2023-01-18	13.422	13.422	13.422	13.422	9.909	0
2023-01-17	13.020	13.580	13.020	13.422	9.909	795,803
2023-01-16	13.575	13.575	13.575	13.575	10.022	0
2023-01-13	13.575	13.575	13.575	13.575	10.022	0
2023-01-12	13.575	13.575	13.575	13.575	10.022	35
2023-01-11	13.349	13.350	13.349	13.350	9.855	300
2023-01-10	13.170	13.170	13.170	13.170	9.723	1,200
2023-01-09	13.018	13.018	13.018	13.018	9.610	0
2023-01-06	13.035	13.035	13.012	13.018	9.610	475
2023-01-05	12.870	12.870	12.859	12.859	9.493	1,913
2023-01-04	12.999	12.999	12.940	12.945	9.557	74
2023-01-03	12.511	12.511	12.511	12.511	9.236	100
2022-12-30	12.132	12.132	12.132	12.132	8.956	0
2022-12-29	12.132	12.132	12.132	12.132	8.956	0

← NewerPage 16 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.