ING Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 16.351 | 16.358 | 16.068 | 16.136 | 14.305 | 260,698 |
| 2024-08-27 | 16.054 | 16.170 | 16.002 | 16.092 | 14.266 | 403,155 |
| 2024-08-23 | 15.901 | 16.022 | 15.872 | 16.004 | 14.188 | 640,649 |
| 2024-08-22 | 15.760 | 15.882 | 15.700 | 15.770 | 13.980 | 5,889,447 |
| 2024-08-21 | 15.741 | 15.890 | 15.720 | 15.771 | 13.981 | 456,417 |
| 2024-08-20 | 15.932 | 15.932 | 15.718 | 15.791 | 13.999 | 387,792 |
| 2024-08-19 | 15.798 | 15.972 | 15.798 | 15.901 | 14.096 | 2,907,620 |
| 2024-08-16 | 15.749 | 16.500 | 15.644 | 15.740 | 13.954 | 454,154 |
| 2024-08-15 | 15.437 | 15.770 | 15.314 | 15.578 | 13.810 | 31,226,789 |
| 2024-08-14 | 15.341 | 15.412 | 15.310 | 15.378 | 13.633 | 115,413 |
| 2024-08-13 | 15.307 | 15.382 | 15.178 | 15.210 | 13.484 | 4,017,156 |
| 2024-08-12 | 15.301 | 15.330 | 15.166 | 15.269 | 13.536 | 13,144,000 |
| 2024-08-09 | 15.181 | 15.330 | 15.058 | 15.167 | 13.445 | 445,012 |
| 2024-08-08 | 15.149 | 15.210 | 14.834 | 14.992 | 13.291 | 380,227 |
| 2024-08-07 | 15.109 | 15.282 | 14.920 | 15.205 | 13.479 | 275,514 |
| 2024-08-06 | 15.218 | 15.218 | 14.620 | 14.886 | 13.197 | 624,777 |
| 2024-08-05 | 14.661 | 14.972 | 14.500 | 14.741 | 13.068 | 1,196,139 |
| 2024-08-02 | 15.789 | 16.102 | 15.618 | 15.869 | 13.757 | 969,585 |
| 2024-08-01 | 16.389 | 16.876 | 15.940 | 16.462 | 14.271 | 318,567 |
| 2024-07-31 | 16.760 | 16.904 | 16.666 | 16.740 | 14.513 | 955,758 |
| 2024-07-29 | 17.200 | 17.228 | 16.740 | 16.814 | 14.577 | 35,266,887 |
| 2024-07-26 | 16.949 | 17.070 | 16.892 | 16.977 | 14.719 | 21,771,039 |
| 2024-07-25 | 16.890 | 17.320 | 16.626 | 16.762 | 14.532 | 24,866,971 |
| 2024-07-24 | 17.101 | 17.198 | 16.884 | 17.076 | 14.804 | 691,501 |
| 2024-07-23 | 17.107 | 17.234 | 17.052 | 17.154 | 14.872 | 525,063 |
| 2024-07-22 | 16.949 | 17.082 | 16.826 | 17.066 | 14.795 | 7,820,578 |
| 2024-07-19 | 16.858 | 17.072 | 16.772 | 16.840 | 14.599 | 487,979 |
| 2024-07-18 | 16.960 | 17.130 | 16.868 | 17.026 | 14.761 | 1,921,460 |
| 2024-07-17 | 16.749 | 17.020 | 16.606 | 16.904 | 14.655 | 934,371 |
| 2024-07-16 | 16.623 | 16.770 | 16.528 | 16.677 | 14.458 | 303,624 |
| 2024-07-15 | 16.701 | 16.874 | 16.618 | 16.719 | 14.495 | 1,029,610 |
| 2024-07-12 | 16.720 | 16.834 | 16.578 | 16.747 | 14.519 | 263,808 |
| 2024-07-11 | 16.600 | 16.830 | 16.584 | 16.791 | 14.557 | 234,084 |
| 2024-07-10 | 16.549 | 16.698 | 16.396 | 16.696 | 14.475 | 324,703 |
| 2024-07-09 | 16.574 | 16.692 | 16.408 | 16.563 | 14.359 | 281,666 |
| 2024-07-08 | 16.404 | 16.734 | 16.356 | 16.562 | 14.359 | 7,994,026 |
| 2024-07-05 | 16.600 | 16.746 | 16.414 | 16.576 | 14.371 | 109,293 |
| 2024-07-04 | 16.389 | 16.658 | 16.360 | 16.601 | 14.392 | 150,463 |
| 2024-07-03 | 16.402 | 16.580 | 16.186 | 16.448 | 14.260 | 271,250 |
| 2024-07-02 | 16.330 | 16.458 | 16.182 | 16.252 | 14.089 | 748,215 |
| 2024-07-01 | 16.200 | 16.432 | 15.866 | 16.300 | 14.131 | 425,135 |
| 2024-06-28 | 16.000 | 16.096 | 15.820 | 16.011 | 13.881 | 248,263 |
| 2024-06-27 | 15.748 | 15.948 | 15.748 | 15.892 | 13.777 | 289,786 |
| 2024-06-26 | 15.920 | 15.980 | 15.656 | 15.799 | 13.697 | 497,638 |
| 2024-06-25 | 15.741 | 15.946 | 15.712 | 15.815 | 13.711 | 2,813,274 |
| 2024-06-24 | 15.514 | 15.860 | 15.514 | 15.622 | 13.544 | 3,172,932 |
| 2024-06-21 | 15.708 | 15.708 | 15.398 | 15.556 | 13.486 | 852,682 |
| 2024-06-20 | 15.610 | 15.732 | 15.494 | 15.698 | 13.609 | 5,086,327 |
| 2024-06-19 | 15.776 | 15.894 | 15.570 | 15.721 | 13.629 | 303,398 |
| 2024-06-18 | 16.050 | 16.140 | 15.774 | 15.970 | 13.845 | 524,462 |
| 2024-06-17 | 15.701 | 15.860 | 15.498 | 15.707 | 13.617 | 351,109 |
| 2024-06-14 | 15.501 | 15.548 | 15.076 | 15.237 | 13.210 | 1,286,977 |
| 2024-06-13 | 16.054 | 16.054 | 15.480 | 16.050 | 13.915 | 2,523,676 |
| 2024-06-12 | 15.985 | 16.520 | 15.946 | 16.065 | 13.928 | 23,921,660 |
| 2024-06-11 | 16.280 | 16.300 | 15.810 | 15.968 | 13.844 | 781,834 |
| 2024-06-10 | 16.421 | 16.486 | 16.128 | 16.217 | 14.059 | 5,500,503 |
| 2024-06-07 | 16.240 | 16.620 | 16.240 | 16.562 | 14.358 | 348,623 |
| 2024-06-06 | 16.004 | 16.390 | 16.004 | 16.266 | 14.102 | 711,750 |
| 2024-06-05 | 16.218 | 16.302 | 15.994 | 16.183 | 14.030 | 1,054,061 |
| 2024-06-04 | 16.501 | 16.542 | 16.072 | 16.284 | 14.117 | 1,811,516 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.4000 EUR |
| 2026-04-16 | 0.7360 EUR |
| 2026-01-07 | 0.1720 EUR |
| 2025-08-04 | 0.3500 EUR |
| 2025-04-24 | 0.7100 EUR |
| 2025-01-08 | 0.1610 EUR |
| 2024-08-05 | 0.3500 EUR |
| 2024-04-24 | 0.7560 EUR |
| 2023-08-07 | 0.3500 EUR |
| 2023-04-26 | 0.3890 EUR |
| 2023-01-09 | 0.0820 EUR |
| 2022-08-08 | 0.1700 EUR |
| 2022-05-10 | 0.2320 EUR |
| 2022-04-27 | 0.4100 EUR |
| 2021-10-04 | 0.2100 EUR |
| 2021-02-16 | 0.1200 EUR |
| 2019-08-05 | 0.2400 EUR |
| 2019-04-25 | 0.4400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.