ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	9.303	9.303	8.996	9.151	6.927	12,244,500
2022-07-05	9.431	9.501	9.123	9.163	6.936	14,933,430
2022-07-04	9.433	9.475	9.273	9.387	7.105	5,109,976
2022-07-01	9.400	9.607	9.310	9.435	7.142	6,444,562
2022-06-30	9.600	9.600	9.273	9.380	7.101	13,064,450
2022-06-29	9.776	9.832	9.672	9.747	7.378	28,149,789
2022-06-28	9.955	9.970	9.823	9.905	7.498	12,354,640
2022-06-27	9.880	10.004	9.777	9.829	7.440	13,398,410
2022-06-24	9.834	9.834	9.497	9.779	7.403	10,693,380
2022-06-23	10.052	10.052	9.606	9.684	7.331	13,041,010
2022-06-22	10.033	10.354	9.829	10.082	7.632	28,646,000
2022-06-21	9.951	10.138	9.893	10.046	7.605	9,753,748
2022-06-20	9.730	9.919	9.594	9.791	7.411	17,571,430
2022-06-17	9.638	9.941	9.638	9.779	7.403	52,541,738
2022-06-16	9.897	9.897	9.522	9.572	7.246	33,742,289
2022-06-15	9.800	9.983	9.793	9.876	7.476	15,159,790
2022-06-14	9.600	9.707	9.353	9.606	7.272	10,491,050
2022-06-13	9.487	9.587	9.304	9.377	7.098	183,236,000
2022-06-10	10.178	10.178	9.731	9.751	7.381	23,672,539
2022-06-09	10.470	10.470	10.160	10.297	7.795	10,184,750
2022-06-08	10.549	10.570	10.364	10.458	7.916	9,993,629
2022-06-07	10.380	10.478	10.362	10.428	7.893	5,545,366
2022-06-06	10.360	10.536	10.354	10.452	7.912	15,618,040
2022-06-01	10.669	10.748	10.324	10.457	7.916	9,874,926
2022-05-31	10.468	10.634	10.442	10.526	7.968	39,971,641
2022-05-30	10.382	10.568	10.382	10.468	7.924	10,543,850
2022-05-27	10.151	10.230	10.040	10.193	7.716	29,166,141
2022-05-26	9.920	10.132	9.885	10.020	7.585	13,459,100
2022-05-25	9.875	9.995	9.715	9.838	7.447	10,228,990
2022-05-24	9.700	9.868	9.639	9.700	7.343	13,193,230
2022-05-23	9.600	9.815	9.504	9.706	7.347	62,669,434
2022-05-20	9.600	9.611	9.392	9.540	7.221	185,142,797
2022-05-19	9.351	9.495	9.250	9.460	7.161	24,138,811
2022-05-18	9.530	9.653	9.443	9.495	7.188	37,942,578
2022-05-17	9.446	9.640	9.306	9.528	7.213	49,513,793
2022-05-16	9.351	9.357	9.192	9.301	7.041	14,124,920
2022-05-13	9.035	9.331	9.011	9.259	7.009	21,225,070
2022-05-12	8.752	8.959	8.604	8.907	6.742	22,244,250
2022-05-11	8.783	8.959	8.614	8.857	6.705	56,494,160
2022-05-10	8.702	8.936	8.640	8.794	6.657	3,410,817
2022-05-09	8.800	8.936	8.695	8.795	6.482	59,253,922
2022-05-06	9.000	9.080	8.574	8.872	6.539	341,492,594
2022-05-05	9.351	9.405	9.100	9.135	6.733	53,346,500
2022-05-04	9.280	9.338	9.101	9.141	6.737	13,264,580
2022-05-03	9.096	9.267	9.060	9.192	6.775	38,749,422
2022-04-29	9.151	9.176	8.988	9.101	6.708	7,349,096
2022-04-28	9.051	9.234	8.823	9.034	6.658	13,642,220
2022-04-27	9.000	9.091	8.810	8.968	6.609	4,841,815
2022-04-26	9.514	9.537	9.303	9.362	6.598	6,935,223
2022-04-25	9.511	9.525	9.295	9.426	6.643	27,530,289
2022-04-22	9.751	9.801	9.575	9.648	6.799	9,685,349
2022-04-21	9.730	9.929	9.700	9.867	6.954	94,755,250
2022-04-20	9.624	9.905	9.530	9.787	6.897	2,890,333
2022-04-19	9.519	9.608	9.318	9.549	6.729	63,744,621
2022-04-14	9.406	9.513	9.359	9.421	6.639	24,260,330
2022-04-13	9.361	9.361	9.234	9.311	6.562	34,012,559
2022-04-12	9.260	9.465	9.084	9.340	6.582	26,960,311
2022-04-11	9.551	9.638	9.430	9.554	6.733	25,156,670
2022-04-08	9.451	9.541	9.327	9.375	6.607	27,954,561
2022-04-07	9.351	9.550	9.213	9.347	6.587	35,067,281

← NewerPage 19 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.