ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.100	29.290	28.500	28.686	28.309	1,496,252
2026-07-22	29.000	29.330	28.915	29.248	28.863	6,013,573
2026-07-21	28.470	29.060	28.470	28.854	28.474	868,201
2026-07-20	28.305	28.564	28.150	28.510	28.135	834,647
2026-07-17	28.553	29.025	27.910	28.370	27.997	1,517,232
2026-07-16	29.100	29.100	28.555	28.715	28.337	835,549
2026-07-15	29.000	29.085	28.610	28.914	28.534	868,035
2026-07-14	28.620	28.935	28.233	28.400	28.027	2,031,386
2026-07-13	28.373	28.590	28.220	28.385	28.012	356,829
2026-07-10	28.175	28.570	28.175	28.393	28.020	4,270,283
2026-07-09	28.430	28.750	28.310	28.388	28.014	956,815
2026-07-08	28.153	28.380	27.640	27.971	27.603	595,189
2026-07-07	28.753	29.555	28.240	28.582	28.206	491,705
2026-07-06	28.330	28.995	28.050	28.515	28.140	608,011
2026-07-03	28.330	29.000	27.675	28.225	27.854	351,322
2026-07-02	27.653	28.325	27.060	28.252	27.881	2,382,634
2026-07-01	27.540	27.995	27.225	27.412	27.051	1,307,427
2026-06-30	27.415	27.670	27.169	27.670	27.306	2,436,105
2026-06-29	27.105	27.368	26.993	27.240	26.882	1,975,879
2026-06-26	27.240	27.990	26.930	27.050	26.694	5,177,138
2026-06-25	27.453	28.300	26.950	27.447	27.086	2,809,543
2026-06-24	28.000	28.010	27.415	27.465	27.104	1,283,120
2026-06-23	28.300	28.300	26.858	27.915	27.548	935,549
2026-06-22	27.900	28.175	27.370	27.730	27.365	2,875,384
2026-06-19	27.478	27.995	26.960	27.794	27.429	2,436,844
2026-06-18	27.405	27.618	27.258	27.455	27.094	1,204,721
2026-06-17	27.000	27.490	26.835	27.112	26.755	3,998,689
2026-06-16	26.500	26.853	26.395	26.721	26.370	1,475,571
2026-06-15	26.500	26.590	26.290	26.473	26.124	3,480,875
2026-06-12	25.673	26.057	25.410	25.538	25.202	1,062,272
2026-06-11	25.145	25.403	25.023	25.167	24.836	5,929,853
2026-06-10	25.400	25.400	24.825	25.070	24.740	3,351,960
2026-06-09	25.400	25.800	25.140	25.140	24.809	475,410
2026-06-08	25.753	26.310	25.394	25.395	25.061	2,899,947
2026-06-05	26.400	27.680	25.970	26.172	25.828	4,529,693
2026-06-04	26.325	26.618	26.060	26.170	25.826	1,354,170
2026-06-03	26.568	26.735	26.265	26.495	26.146	1,716,707
2026-06-02	26.300	27.095	26.150	26.675	26.324	2,989,385
2026-06-01	26.768	27.255	26.180	26.750	26.398	5,072,671
2026-05-29	26.555	26.880	26.555	26.770	26.418	1,178,613
2026-05-28	26.653	26.685	26.268	26.489	26.140	731,397
2026-05-27	26.723	28.000	26.723	26.891	26.538	3,890,460
2026-05-26	27.083	27.205	26.800	26.800	26.448	1,669,774
2026-05-22	26.278	26.625	25.560	26.441	26.093	4,690,975
2026-05-21	25.868	26.260	25.618	26.164	25.820	9,925,247
2026-05-20	25.500	26.240	25.000	25.965	25.624	1,170,819
2026-05-19	25.458	25.885	25.000	25.310	24.977	1,133,548
2026-05-18	25.253	25.458	25.018	25.210	24.879	4,767,498
2026-05-15	25.510	26.420	25.175	25.505	25.170	608,104
2026-05-14	25.545	26.065	25.050	25.588	25.251	2,269,080
2026-05-13	25.570	25.570	25.125	25.318	24.985	3,179,940
2026-05-12	25.188	25.580	24.730	25.215	24.883	524,322
2026-05-11	25.640	26.160	25.145	25.630	25.293	2,076,716
2026-05-08	25.378	25.695	25.360	25.577	25.241	543,987
2026-05-07	25.643	25.958	25.643	25.750	25.411	1,507,773
2026-05-06	25.000	25.785	24.805	25.428	25.093	2,394,094
2026-05-05	24.000	24.405	23.890	24.246	23.927	1,303,247
2026-04-30	24.230	24.905	23.895	24.755	24.430	6,067,428
2026-04-29	23.760	25.000	23.760	23.918	23.603	3,147,723
2026-04-28	24.035	24.135	23.830	24.003	23.688	733,645

← NewerPage 2 of 3 · 126 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.