ING Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 16.490 | 16.650 | 16.252 | 16.560 | 14.357 | 5,079,364 |
| 2024-05-31 | 16.435 | 16.588 | 16.250 | 16.477 | 14.285 | 444,923 |
| 2024-05-30 | 15.988 | 16.384 | 15.988 | 16.301 | 14.132 | 7,209,296 |
| 2024-05-29 | 16.330 | 16.458 | 16.048 | 16.229 | 14.070 | 9,632,001 |
| 2024-05-28 | 16.250 | 16.470 | 16.136 | 16.386 | 14.206 | 290,179 |
| 2024-05-24 | 16.271 | 16.540 | 16.172 | 16.256 | 14.093 | 354,637 |
| 2024-05-23 | 16.421 | 16.566 | 16.326 | 16.453 | 14.264 | 655,581 |
| 2024-05-22 | 16.600 | 16.658 | 16.454 | 16.521 | 14.323 | 6,705,663 |
| 2024-05-21 | 16.482 | 16.666 | 16.398 | 16.554 | 14.352 | 13,583,760 |
| 2024-05-20 | 16.589 | 16.670 | 16.424 | 16.599 | 14.391 | 1,498,986 |
| 2024-05-17 | 16.200 | 16.524 | 15.900 | 16.374 | 14.195 | 1,498,359 |
| 2024-05-16 | 16.200 | 16.286 | 16.066 | 16.164 | 14.013 | 3,391,450 |
| 2024-05-15 | 16.421 | 16.478 | 16.152 | 16.175 | 14.023 | 312,565 |
| 2024-05-14 | 16.178 | 16.478 | 16.076 | 16.344 | 14.169 | 2,734,592 |
| 2024-05-13 | 16.031 | 16.244 | 16.020 | 16.176 | 14.024 | 369,471 |
| 2024-05-10 | 16.149 | 16.182 | 15.936 | 16.100 | 13.958 | 10,425,440 |
| 2024-05-09 | 16.061 | 16.120 | 15.944 | 16.060 | 13.923 | 3,408,335 |
| 2024-05-08 | 16.115 | 16.150 | 15.970 | 16.042 | 13.908 | 829,253 |
| 2024-05-07 | 16.002 | 16.182 | 15.916 | 16.068 | 13.930 | 2,960,909 |
| 2024-05-03 | 15.909 | 16.128 | 15.712 | 16.012 | 13.882 | 290,340 |
| 2024-05-02 | 15.021 | 16.038 | 14.772 | 15.673 | 13.588 | 21,814,820 |
| 2024-05-01 | 14.862 | 14.862 | 14.862 | 14.862 | 12.885 | 166,489 |
| 2024-04-30 | 14.776 | 15.000 | 14.776 | 14.874 | 12.895 | 18,675,590 |
| 2024-04-29 | 14.983 | 15.062 | 14.854 | 14.924 | 12.938 | 34,704,441 |
| 2024-04-26 | 14.772 | 14.938 | 14.604 | 14.891 | 12.910 | 11,642,490 |
| 2024-04-25 | 14.640 | 14.842 | 14.548 | 14.655 | 12.705 | 3,090,080 |
| 2024-04-24 | 15.010 | 15.156 | 14.624 | 14.669 | 12.717 | 10,571,390 |
| 2024-04-23 | 15.347 | 15.650 | 15.266 | 15.598 | 12.868 | 2,367,398 |
| 2024-04-22 | 15.338 | 15.418 | 15.118 | 15.358 | 12.669 | 3,944,018 |
| 2024-04-19 | 14.951 | 15.260 | 14.846 | 15.172 | 12.516 | 2,014,979 |
| 2024-04-18 | 14.997 | 15.170 | 14.954 | 15.168 | 12.513 | 10,053,620 |
| 2024-04-17 | 14.776 | 15.114 | 14.614 | 15.024 | 12.393 | 9,045,368 |
| 2024-04-16 | 14.875 | 15.140 | 14.694 | 14.804 | 12.212 | 2,300,094 |
| 2024-04-15 | 15.046 | 15.212 | 14.856 | 15.105 | 12.460 | 29,504,699 |
| 2024-04-12 | 15.397 | 15.554 | 14.924 | 14.946 | 12.330 | 10,340,160 |
| 2024-04-11 | 15.760 | 15.854 | 15.350 | 15.453 | 12.747 | 1,615,970 |
| 2024-04-10 | 15.610 | 15.990 | 15.550 | 15.695 | 12.947 | 6,759,794 |
| 2024-04-09 | 15.785 | 15.852 | 15.643 | 15.758 | 12.999 | 21,565,221 |
| 2024-04-08 | 15.600 | 15.818 | 15.506 | 15.747 | 12.991 | 44,111,047 |
| 2024-04-05 | 15.484 | 15.601 | 15.372 | 15.513 | 12.797 | 2,285,014 |
| 2024-04-04 | 15.520 | 15.726 | 15.426 | 15.674 | 12.930 | 2,740,888 |
| 2024-04-03 | 15.349 | 15.530 | 15.330 | 15.519 | 12.802 | 6,366,979 |
| 2024-04-02 | 15.256 | 15.387 | 15.252 | 15.336 | 12.651 | 7,073,711 |
| 2024-03-28 | 14.949 | 15.280 | 14.852 | 15.199 | 12.538 | 4,217,776 |
| 2024-03-27 | 14.981 | 15.052 | 14.836 | 14.944 | 12.327 | 1,341,465 |
| 2024-03-26 | 14.692 | 14.980 | 14.608 | 14.911 | 12.300 | 1,761,551 |
| 2024-03-25 | 14.512 | 14.732 | 14.512 | 14.664 | 12.097 | 5,755,393 |
| 2024-03-22 | 14.589 | 14.750 | 14.584 | 14.658 | 12.092 | 2,715,016 |
| 2024-03-21 | 14.480 | 14.588 | 14.276 | 14.511 | 11.970 | 1,941,861 |
| 2024-03-20 | 14.520 | 14.520 | 14.312 | 14.365 | 11.851 | 4,221,245 |
| 2024-03-19 | 14.301 | 14.530 | 14.286 | 14.530 | 11.986 | 3,578,207 |
| 2024-03-18 | 14.033 | 14.294 | 13.974 | 14.291 | 11.790 | 5,973,279 |
| 2024-03-15 | 13.941 | 14.182 | 13.918 | 14.068 | 11.605 | 13,966,350 |
| 2024-03-14 | 14.000 | 14.188 | 13.974 | 14.004 | 11.552 | 6,739,171 |
| 2024-03-13 | 14.101 | 14.234 | 14.000 | 14.081 | 11.616 | 4,486,856 |
| 2024-03-12 | 13.720 | 14.130 | 13.586 | 14.001 | 11.550 | 26,033,820 |
| 2024-03-11 | 13.431 | 13.696 | 13.348 | 13.614 | 11.231 | 14,352,070 |
| 2024-03-08 | 13.280 | 13.548 | 13.270 | 13.500 | 11.137 | 2,941,222 |
| 2024-03-07 | 13.120 | 13.353 | 13.030 | 13.315 | 10.984 | 11,513,500 |
| 2024-03-06 | 13.145 | 13.304 | 13.044 | 13.250 | 10.930 | 8,594,661 |
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.