ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	12.224	12.404	12.224	12.296	9.878	3,244,887
2023-06-20	12.250	12.332	12.220	12.262	9.850	2,794,492
2023-06-19	12.238	12.454	12.238	12.300	9.881	4,912,680
2023-06-16	12.330	12.358	12.170	12.288	9.871	11,040,650
2023-06-15	12.400	12.492	12.194	12.267	9.854	11,910,780
2023-06-14	12.164	12.502	12.134	12.339	9.912	12,428,940
2023-06-13	12.120	12.182	12.020	12.148	9.758	4,447,914
2023-06-12	12.130	12.212	12.046	12.071	9.697	1,536,763
2023-06-09	12.197	12.210	11.998	12.095	9.716	1,964,680
2023-06-08	12.110	12.284	12.110	12.192	9.794	22,990,721
2023-06-07	12.080	12.118	11.940	12.073	9.698	3,291,051
2023-06-06	11.970	12.070	11.774	12.036	9.669	13,666,510
2023-06-05	12.018	12.070	11.790	11.895	9.555	2,089,116
2023-06-02	11.774	11.990	11.708	11.887	9.549	7,027,664
2023-06-01	11.602	11.708	11.544	11.662	9.368	16,460,830
2023-05-31	11.629	11.842	11.507	11.704	9.402	7,672,340
2023-05-30	11.970	12.028	11.670	11.732	9.424	8,571,655
2023-05-26	12.000	12.180	11.840	12.092	9.714	5,669,100
2023-05-25	12.010	12.010	11.740	11.951	9.600	6,066,954
2023-05-24	12.200	12.202	11.954	12.025	9.660	2,482,132
2023-05-23	12.024	12.238	12.024	12.232	9.826	2,798,273
2023-05-22	12.000	12.126	11.966	12.030	9.663	10,241,240
2023-05-19	12.136	12.168	12.004	12.084	9.707	2,340,293
2023-05-18	12.004	12.130	12.004	12.084	9.707	7,256,635
2023-05-17	11.856	11.942	11.764	11.876	9.540	4,521,870
2023-05-16	11.600	11.904	11.580	11.795	9.475	13,856,630
2023-05-15	11.880	11.896	11.562	11.660	9.367	12,681,270
2023-05-12	11.512	11.818	11.512	11.690	9.390	8,206,047
2023-05-11	11.301	11.514	11.294	11.447	9.195	22,533,711
2023-05-10	11.189	11.404	11.042	11.098	8.915	4,161,678
2023-05-09	11.356	11.356	11.102	11.275	9.057	16,571,539
2023-05-05	10.970	11.218	10.892	11.000	8.836	32,959,391
2023-05-04	11.050	11.112	10.728	10.865	8.727	12,771,290
2023-05-03	11.082	11.132	10.928	11.017	8.850	4,259,233
2023-05-02	11.141	11.354	11.002	11.196	8.994	63,708,602
2023-04-28	11.398	11.398	10.954	11.135	8.945	9,804,170
2023-04-27	11.204	11.412	11.112	11.380	9.141	24,352,211
2023-04-26	10.983	11.224	10.876	11.147	8.955	69,485,953
2023-04-25	11.700	11.700	11.458	11.502	8.927	7,357,889
2023-04-24	11.757	11.824	11.634	11.749	9.119	39,643,922
2023-04-21	11.850	11.876	11.654	11.742	9.113	63,207,699
2023-04-20	12.160	12.224	11.856	11.896	9.233	19,910,490
2023-04-19	12.029	12.118	11.946	12.048	9.350	1,855,166
2023-04-18	11.870	12.128	11.870	12.036	9.341	18,428,660
2023-04-17	12.073	12.178	11.746	11.827	9.179	74,229,430
2023-04-14	11.570	12.020	11.540	12.018	9.328	28,312,770
2023-04-13	11.509	11.592	11.494	11.569	8.979	4,957,220
2023-04-12	11.581	11.600	11.470	11.526	8.946	13,491,590
2023-04-11	11.490	11.580	11.344	11.514	8.936	11,270,540
2023-04-06	11.200	11.422	11.180	11.362	8.818	1,993,250
2023-04-05	11.050	11.266	11.044	11.111	8.624	7,333,602
2023-04-04	11.161	11.410	11.161	11.174	8.673	6,552,816
2023-04-03	10.972	11.302	10.934	11.167	8.667	18,086,199
2023-03-31	11.008	11.020	10.796	10.931	8.484	13,970,810
2023-03-30	10.943	11.106	10.900	11.039	8.567	4,839,726
2023-03-29	10.795	10.918	10.694	10.841	8.414	6,376,634
2023-03-28	10.791	10.826	10.526	10.721	8.321	6,490,281
2023-03-27	10.631	10.750	10.372	10.548	8.187	8,593,145
2023-03-24	10.694	10.694	10.142	10.331	8.018	6,350,626
2023-03-23	10.901	11.042	10.772	10.955	8.502	4,975,071

← NewerPage 15 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.