ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	16.742	16.742	16.742	16.742	14.306	0
2025-02-14	16.742	16.742	16.742	16.742	14.306	0
2025-02-13	16.742	16.742	16.742	16.742	14.306	0
2025-02-12	16.742	16.742	16.742	16.742	14.306	0
2025-02-11	16.742	16.742	16.742	16.742	14.306	0
2025-02-10	16.742	16.742	16.742	16.742	14.306	0
2025-02-07	16.742	16.742	16.742	16.742	14.306	0
2025-02-06	16.742	16.742	16.742	16.742	14.306	0
2025-02-05	16.742	16.742	16.742	16.742	14.306	0
2025-02-04	16.742	16.742	16.742	16.742	14.306	0
2025-02-03	16.742	16.742	16.742	16.742	14.306	0
2025-01-31	16.690	16.742	16.690	16.742	14.306	180
2025-01-30	16.810	16.832	16.781	16.781	14.339	815
2025-01-29	16.654	16.805	16.654	16.781	14.338	24,438
2025-01-28	16.611	16.611	16.611	16.611	14.194	100
2025-01-27	16.875	16.875	16.785	16.785	14.342	188
2025-01-24	16.785	16.840	16.785	16.820	14.372	1,647
2025-01-23	16.650	16.775	16.650	16.775	14.334	2,535
2025-01-22	16.422	16.425	16.422	16.425	14.035	5,500
2025-01-21	16.638	16.685	16.638	16.685	14.257	1,906
2025-01-20	16.295	16.295	16.295	16.295	13.924	0
2025-01-17	16.415	16.435	16.295	16.295	13.924	2,670
2025-01-16	16.410	16.421	16.410	16.421	14.031	1,288
2025-01-15	16.180	16.300	16.180	16.290	13.919	46,456
2025-01-14	16.000	16.130	15.950	16.128	13.781	16,440
2025-01-13	15.721	15.865	15.721	15.865	13.556	2,635
2025-01-10	15.750	15.785	15.600	15.600	13.330	3,600
2025-01-09	15.675	15.675	15.675	15.675	13.253	0
2025-01-08	15.685	15.715	15.655	15.675	13.253	6,375
2025-01-07	15.900	15.951	15.825	15.940	13.477	3,693
2025-01-06	15.780	15.978	15.780	15.978	13.509	2,600
2025-01-03	15.541	15.541	15.541	15.541	13.139	84
2025-01-02	15.565	15.565	15.510	15.510	13.113	8,754
2024-12-31	15.700	15.745	15.615	15.615	13.202	800
2024-12-30	15.615	15.615	15.615	15.615	13.202	200
2024-12-27	15.611	15.611	15.611	15.611	13.199	70
2024-12-24	15.495	15.575	15.495	15.575	13.168	6,100
2024-12-23	15.285	15.355	15.285	15.351	12.979	4,150
2024-12-20	15.175	15.369	15.175	15.369	12.994	12,187
2024-12-19	15.505	15.505	15.450	15.450	13.063	3,579
2024-12-18	15.445	15.515	15.395	15.395	13.016	7,149
2024-12-17	15.585	15.585	15.585	15.585	13.177	0
2024-12-16	15.585	15.585	15.585	15.585	13.177	0
2024-12-13	15.585	15.585	15.585	15.585	13.177	0
2024-12-12	15.585	15.585	15.585	15.585	13.177	0
2024-12-11	15.585	15.585	15.585	15.585	13.177	0
2024-12-10	15.585	15.585	15.585	15.585	13.177	0
2024-12-09	15.585	15.585	15.585	15.585	13.177	0
2024-12-06	15.585	15.585	15.585	15.585	13.177	0
2024-12-05	15.585	15.585	15.585	15.585	13.177	0
2024-12-04	15.585	15.585	15.585	15.585	13.177	0
2024-12-03	15.585	15.585	15.585	15.585	13.177	0
2024-12-02	15.585	15.585	15.585	15.585	13.177	0
2024-11-29	15.585	15.585	15.585	15.585	13.177	0
2024-11-28	15.585	15.585	15.585	15.585	13.177	0
2024-11-27	15.585	15.585	15.585	15.585	13.177	0
2024-11-26	15.585	15.585	15.585	15.585	13.177	0
2024-11-25	15.585	15.585	15.585	15.585	13.177	0
2024-11-22	15.585	15.585	15.585	15.585	13.177	0
2024-11-21	15.585	15.585	15.585	15.585	13.177	0

← NewerPage 8 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.