ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	12.896	13.162	12.760	13.083	10.792	7,978,175
2023-09-13	12.926	12.964	12.826	12.896	10.638	7,025,861
2023-09-12	12.858	12.973	12.858	12.907	10.648	3,971,520
2023-09-11	12.869	12.928	12.792	12.846	10.597	7,042,652
2023-09-08	12.766	12.822	12.520	12.671	10.453	5,534,180
2023-09-07	12.800	12.980	12.684	12.722	10.495	3,585,517
2023-09-06	13.000	13.093	12.824	12.892	10.635	10,884,780
2023-09-05	12.873	13.178	12.784	12.998	10.723	4,022,820
2023-09-04	13.160	13.166	12.928	12.965	10.695	2,727,395
2023-09-01	13.202	13.202	13.012	13.041	10.758	15,906,220
2023-08-31	13.400	13.448	13.090	13.144	10.843	3,790,083
2023-08-30	13.450	13.572	13.388	13.422	11.072	2,806,432
2023-08-29	13.400	13.438	13.320	13.393	11.049	3,185,984
2023-08-25	13.142	13.300	13.142	13.296	10.968	3,754,007
2023-08-24	13.206	13.218	13.050	13.144	10.843	236,624
2023-08-23	13.115	13.286	13.008	13.039	10.756	3,903,688
2023-08-22	13.052	13.164	13.027	13.084	10.793	5,266,332
2023-08-21	12.949	13.124	12.926	13.033	10.751	2,360,777
2023-08-18	12.905	12.965	12.770	12.814	10.571	1,879,919
2023-08-17	12.848	13.154	12.848	13.015	10.736	20,844,039
2023-08-16	13.000	13.068	12.894	12.987	10.714	6,597,532
2023-08-15	13.160	13.162	12.978	13.060	10.774	24,810,211
2023-08-14	13.098	13.228	13.026	13.109	10.814	95,309,953
2023-08-11	13.210	13.242	13.002	13.088	10.797	2,669,193
2023-08-10	13.029	13.276	13.016	13.192	10.883	2,721,637
2023-08-09	13.086	13.086	12.699	12.976	10.704	7,086,841
2023-08-08	13.069	13.128	12.704	12.830	10.584	8,382,504
2023-08-07	13.197	13.236	13.062	13.173	10.866	2,611,427
2023-08-04	13.381	13.453	13.182	13.341	10.717	38,623,359
2023-08-03	13.101	13.260	13.006	13.140	10.556	59,775,840
2023-08-02	13.000	13.122	12.802	13.050	10.483	42,891,113
2023-08-01	13.320	13.424	13.216	13.278	10.667	53,014,680
2023-07-31	13.244	13.330	13.214	13.283	10.670	39,295,449
2023-07-28	13.191	13.284	13.164	13.216	10.617	5,537,265
2023-07-27	13.162	13.242	13.104	13.188	10.594	4,787,451
2023-07-26	13.204	13.274	13.012	13.098	10.522	4,098,887
2023-07-25	13.254	13.338	13.204	13.255	10.648	26,359,430
2023-07-24	13.200	13.312	13.166	13.237	10.634	4,751,254
2023-07-21	13.240	13.318	13.158	13.263	10.654	4,145,274
2023-07-20	13.048	13.226	13.048	13.165	10.576	8,950,705
2023-07-19	13.101	13.142	12.964	13.027	10.464	17,579,051
2023-07-18	12.949	13.057	12.868	13.014	10.454	5,850,625
2023-07-17	12.764	12.984	12.764	12.893	10.357	3,586,157
2023-07-14	12.915	13.024	12.866	12.929	10.385	1,576,782
2023-07-13	12.856	13.020	12.796	12.956	10.408	13,881,780
2023-07-12	12.701	12.920	12.670	12.841	10.315	10,650,560
2023-07-11	12.349	12.651	12.328	12.566	10.094	3,562,542
2023-07-10	12.282	12.464	12.258	12.320	9.897	6,735,223
2023-07-07	12.349	12.414	12.158	12.357	9.926	2,298,439
2023-07-06	12.349	12.394	12.150	12.232	9.826	6,019,340
2023-07-05	12.544	12.544	12.422	12.486	10.030	7,636,737
2023-07-04	12.545	12.672	12.529	12.552	10.083	894,301
2023-07-03	12.410	12.612	12.400	12.544	10.077	2,323,271
2023-06-30	12.290	12.468	12.280	12.383	9.947	3,734,811
2023-06-29	12.050	12.236	12.028	12.174	9.779	4,011,974
2023-06-28	12.061	12.140	11.962	12.013	9.650	8,708,662
2023-06-27	11.960	11.994	11.802	11.944	9.595	5,745,169
2023-06-26	11.530	11.880	11.530	11.835	9.507	5,200,379
2023-06-23	11.900	11.900	11.596	11.646	9.355	5,988,892
2023-06-22	12.154	12.154	11.958	12.150	9.760	3,313,302

← NewerPage 14 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.