ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	12.995	13.156	12.914	13.125	10.828	13,178,010
2024-03-04	12.755	13.040	12.754	12.967	10.697	2,315,307
2024-03-01	12.701	12.844	12.664	12.713	10.488	16,606,971
2024-02-29	12.707	12.846	12.620	12.690	10.468	5,641,409
2024-02-28	12.705	12.816	12.628	12.742	10.511	7,710,574
2024-02-27	12.520	12.708	12.456	12.608	10.401	5,060,674
2024-02-26	12.701	12.778	12.596	12.614	10.405	6,950,162
2024-02-23	12.728	12.728	12.594	12.702	10.478	2,169,815
2024-02-22	12.709	12.790	12.548	12.703	10.480	1,765,936
2024-02-21	12.709	12.788	12.598	12.670	10.452	1,811,863
2024-02-20	12.501	12.697	12.382	12.674	10.455	18,795,320
2024-02-19	12.353	12.470	12.260	12.444	10.265	12,838,360
2024-02-16	12.480	12.546	12.304	12.393	10.224	2,150,133
2024-02-15	12.250	12.426	12.212	12.381	10.214	2,706,739
2024-02-14	12.202	12.330	12.126	12.295	10.143	5,617,698
2024-02-13	12.320	12.394	12.202	12.250	10.105	18,759,811
2024-02-12	12.149	12.312	11.996	12.212	10.074	5,090,273
2024-02-09	12.012	12.086	11.872	11.989	9.890	5,680,335
2024-02-08	11.924	12.108	11.852	12.029	9.923	3,230,615
2024-02-07	12.101	12.226	11.902	11.989	9.890	3,307,673
2024-02-06	12.210	12.222	12.012	12.154	10.026	12,123,680
2024-02-05	12.264	12.264	12.030	12.089	9.972	3,126,035
2024-02-02	12.436	12.436	12.200	12.266	10.119	11,421,490
2024-02-01	12.050	12.576	11.930	12.263	10.116	25,245,891
2024-01-31	13.141	13.366	13.036	13.323	10.991	3,827,536
2024-01-30	13.069	13.126	13.026	13.093	10.801	5,590,909
2024-01-29	13.182	13.182	13.062	13.070	10.782	8,007,339
2024-01-26	13.050	13.150	12.924	13.139	10.839	1,785,252
2024-01-25	12.962	13.126	12.912	13.021	10.741	2,293,783
2024-01-24	12.896	13.047	12.792	13.020	10.741	2,376,708
2024-01-23	12.909	12.984	12.792	12.878	10.624	1,825,515
2024-01-22	12.760	12.974	12.664	12.881	10.626	6,689,593
2024-01-19	12.810	12.878	12.620	12.772	10.536	3,157,863
2024-01-18	12.688	12.820	12.604	12.699	10.476	33,593,020
2024-01-17	12.576	12.702	12.482	12.692	10.470	5,570,733
2024-01-16	12.810	12.954	12.660	12.732	10.503	4,320,518
2024-01-15	12.966	13.006	12.800	12.881	10.626	4,989,844
2024-01-12	12.869	12.998	12.826	12.901	10.642	4,730,562
2024-01-11	13.033	13.112	12.820	12.963	10.694	5,698,050
2024-01-10	12.861	13.100	12.750	12.915	10.654	5,208,573
2024-01-09	13.256	13.300	12.994	13.070	10.782	7,886,895
2024-01-08	13.280	13.318	13.136	13.243	10.925	15,510,150
2024-01-05	13.112	13.330	13.112	13.279	10.954	15,449,990
2024-01-04	13.250	13.382	12.862	13.101	10.808	9,817,655
2024-01-03	13.501	13.602	13.278	13.386	11.043	11,394,690
2024-01-02	13.520	13.638	13.336	13.448	11.094	4,158,788
2023-12-29	13.501	13.626	13.500	13.542	11.172	2,884,089
2023-12-28	13.581	13.674	13.534	13.544	11.173	1,573,009
2023-12-27	13.680	13.732	13.540	13.656	11.265	1,713,910
2023-12-22	13.532	13.694	13.510	13.658	11.267	2,527,462
2023-12-21	13.602	13.602	13.494	13.582	11.204	5,103,622
2023-12-20	13.711	13.817	13.528	13.607	11.225	9,637,473
2023-12-19	13.749	13.766	13.626	13.668	11.275	12,525,460
2023-12-18	13.642	13.824	13.588	13.770	11.359	8,040,279
2023-12-15	13.690	13.830	13.576	13.740	11.335	7,391,689
2023-12-14	13.650	13.760	13.462	13.624	11.239	44,225,539
2023-12-13	13.661	13.700	13.524	13.552	11.179	5,466,988
2023-12-12	13.522	13.658	13.458	13.618	11.234	4,946,830
2023-12-11	13.570	13.622	13.428	13.550	11.178	12,172,320
2023-12-08	13.341	13.570	13.236	13.496	11.134	6,275,901

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.