ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	9.255	9.255	9.255	9.255	6.714	0
2022-07-06	9.305	9.305	9.255	9.255	6.714	276
2022-07-05	9.365	9.435	9.365	9.435	6.845	651
2022-07-04	9.679	9.679	9.679	9.679	7.022	0
2022-07-01	9.725	9.725	9.679	9.679	7.022	8
2022-06-30	10.335	10.335	10.335	10.335	7.498	0
2022-06-29	10.335	10.335	10.335	10.335	7.498	0
2022-06-28	10.315	10.335	10.315	10.335	7.498	600
2022-06-27	10.418	10.418	10.351	10.351	7.509	1,160
2022-06-24	10.195	10.345	10.195	10.345	7.505	800
2022-06-23	10.205	10.225	10.205	10.225	7.418	70
2022-06-22	10.658	10.708	10.658	10.695	7.759	905
2022-06-21	10.625	10.625	10.598	10.598	7.689	3,313
2022-06-20	10.265	10.265	10.265	10.265	7.447	0
2022-06-17	10.265	10.265	10.265	10.265	7.447	500
2022-06-16	10.060	10.092	10.045	10.092	7.322	450
2022-06-15	10.265	10.265	10.250	10.250	7.436	659
2022-06-14	10.038	10.038	10.038	10.038	7.282	300
2022-06-13	9.685	9.685	9.685	9.685	7.026	302
2022-06-10	10.330	10.330	10.265	10.265	7.447	300
2022-06-09	10.912	10.912	10.808	10.820	7.849	2,059
2022-06-08	11.135	11.135	11.113	11.113	8.062	1,820
2022-06-07	11.115	11.160	11.115	11.160	8.096	1,000
2022-06-06	11.215	11.215	11.215	11.215	8.136	100
2022-06-01	11.365	11.365	11.365	11.365	8.245	0
2022-05-31	11.222	11.365	11.220	11.365	8.245	1,740
2022-05-30	10.808	10.808	10.808	10.808	7.841	0
2022-05-27	10.808	10.808	10.808	10.808	7.841	0
2022-05-26	10.785	10.822	10.778	10.808	7.841	1,572
2022-05-25	10.580	10.580	10.580	10.580	7.676	0
2022-05-24	10.455	10.580	10.455	10.580	7.676	500
2022-05-23	10.330	10.472	10.330	10.412	7.554	1,600
2022-05-20	9.875	9.875	9.875	9.875	7.164	500
2022-05-19	9.860	9.860	9.860	9.860	7.153	6
2022-05-18	9.852	9.852	9.852	9.852	7.148	45
2022-05-17	10.111	10.111	10.111	10.111	7.335	600
2022-05-16	9.705	9.705	9.705	9.705	7.041	0
2022-05-13	9.702	9.750	9.675	9.705	7.041	6,700
2022-05-12	9.245	9.358	9.245	9.268	6.547	5,810
2022-05-11	9.655	9.655	9.288	9.288	6.561	2,394
2022-05-10	9.552	9.552	9.270	9.410	6.647	1,780
2022-05-09	9.125	9.125	9.125	9.125	6.446	200
2022-05-06	9.154	9.185	9.040	9.185	6.489	3,022
2022-05-05	9.850	9.850	9.678	9.678	6.837	4,500
2022-05-04	9.625	9.625	9.620	9.620	6.796	163
2022-05-03	9.620	9.725	9.620	9.725	6.870	750
2022-04-29	9.500	9.609	9.448	9.448	6.674	7,703
2022-04-28	9.295	9.512	9.295	9.512	6.720	16,562
2022-04-27	9.405	9.405	9.405	9.405	6.644	50
2022-04-26	10.010	10.025	9.905	9.910	6.696	300
2022-04-25	10.052	10.052	9.985	9.985	6.747	1,300
2022-04-22	10.431	10.431	10.268	10.268	6.938	5,955
2022-04-21	10.772	10.772	10.772	10.772	7.278	613
2022-04-20	10.545	10.545	10.515	10.515	7.105	170
2022-04-19	10.355	10.355	10.355	10.355	6.997	35
2022-04-14	10.125	10.125	10.125	10.125	6.841	0
2022-04-13	10.075	10.125	10.075	10.125	6.841	215
2022-04-12	10.094	10.162	10.094	10.155	6.861	5,310
2022-04-11	10.295	10.295	10.165	10.175	6.875	1,900
2022-04-08	10.205	10.205	10.195	10.195	6.888	726

← NewerPage 19 of 21 · 1,257 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.