ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	13.233	13.350	13.144	13.316	10.985	6,515,641
2023-12-06	13.061	13.334	13.054	13.270	10.947	3,489,672
2023-12-05	12.928	13.078	12.864	13.025	10.745	8,196,174
2023-12-04	12.949	13.008	12.806	12.947	10.680	27,170,609
2023-12-01	12.930	13.006	12.802	12.900	10.641	4,660,211
2023-11-30	12.861	12.916	12.800	12.881	10.626	5,712,703
2023-11-29	12.596	12.836	12.596	12.785	10.547	3,224,795
2023-11-28	12.621	12.730	12.548	12.648	10.433	2,754,187
2023-11-27	12.680	12.734	12.644	12.654	10.439	1,941,986
2023-11-24	12.648	12.724	12.508	12.689	10.467	2,388,043
2023-11-23	12.602	12.766	12.350	12.523	10.331	3,534,266
2023-11-22	12.709	12.826	12.624	12.728	10.500	3,090,097
2023-11-21	12.665	12.800	12.590	12.726	10.498	5,758,353
2023-11-20	12.789	12.876	12.672	12.711	10.486	3,864,014
2023-11-17	12.581	12.764	12.516	12.735	10.505	5,505,048
2023-11-16	12.572	12.686	12.518	12.609	10.402	3,357,193
2023-11-15	12.467	12.620	12.454	12.482	10.297	3,381,497
2023-11-14	12.273	12.494	12.200	12.371	10.205	2,773,248
2023-11-13	12.189	12.318	12.160	12.283	10.133	4,640,430
2023-11-10	12.036	12.248	12.036	12.160	10.031	6,295,216
2023-11-09	12.101	12.186	11.790	12.185	10.052	4,637,070
2023-11-08	12.050	12.290	12.008	12.165	10.035	4,183,838
2023-11-07	12.301	12.390	12.112	12.179	10.047	4,457,575
2023-11-06	12.366	12.374	12.184	12.314	10.158	6,694,412
2023-11-03	11.920	12.300	11.692	12.014	9.911	9,862,858
2023-11-02	12.000	12.082	11.424	11.746	9.690	8,547,903
2023-11-01	12.000	12.136	11.904	12.028	9.923	4,477,875
2023-10-31	12.021	12.110	11.904	12.027	9.921	6,417,015
2023-10-30	12.046	12.046	11.846	11.975	9.879	6,414,171
2023-10-27	12.181	12.252	11.874	11.932	9.843	6,343,507
2023-10-26	11.928	11.956	11.714	11.887	9.806	3,171,882
2023-10-25	12.052	12.052	11.906	11.993	9.893	13,924,010
2023-10-24	12.101	12.184	11.996	12.048	9.939	3,703,341
2023-10-23	12.050	12.166	11.984	12.101	9.982	7,019,266
2023-10-20	12.221	12.288	12.026	12.056	9.945	5,668,179
2023-10-19	12.402	12.514	12.218	12.378	10.211	4,071,930
2023-10-18	12.600	12.674	12.406	12.465	10.283	3,892,375
2023-10-17	12.547	12.664	12.462	12.588	10.384	4,741,595
2023-10-16	12.634	12.634	12.418	12.505	10.316	1,783,694
2023-10-13	12.701	12.748	12.478	12.606	10.399	2,082,345
2023-10-12	12.930	12.948	12.727	12.851	10.601	2,782,462
2023-10-11	12.749	12.898	12.690	12.853	10.603	5,699,010
2023-10-10	12.656	12.850	12.436	12.801	10.560	5,009,227
2023-10-09	12.600	12.820	12.434	12.541	10.346	3,876,633
2023-10-06	12.597	12.806	12.434	12.744	10.513	4,834,218
2023-10-05	12.484	12.578	12.386	12.508	10.319	4,132,951
2023-10-04	12.290	12.580	12.228	12.519	10.327	4,369,348
2023-10-03	12.385	12.554	12.304	12.435	10.258	2,541,097
2023-10-02	12.581	12.718	12.438	12.563	10.363	5,352,620
2023-09-29	12.585	12.636	12.524	12.586	10.383	2,479,232
2023-09-28	12.370	12.588	12.356	12.406	10.234	2,609,983
2023-09-27	12.501	12.546	10.676	12.404	10.232	6,540,204
2023-09-26	12.389	12.506	12.204	12.426	10.251	4,251,694
2023-09-25	12.238	12.482	12.238	12.357	10.193	17,517,689
2023-09-22	13.040	13.138	12.298	12.621	10.411	9,952,354
2023-09-21	13.029	13.192	12.948	13.166	10.861	6,979,308
2023-09-20	13.000	13.176	12.934	13.118	10.822	7,433,654
2023-09-19	12.800	12.966	12.784	12.915	10.654	12,473,990
2023-09-18	12.949	13.120	12.738	12.825	10.580	15,251,270
2023-09-15	13.126	13.166	12.986	13.027	10.747	5,774,870

← NewerPage 13 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.