ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.775	24.115	23.775	23.880	23.566	13,056,750
2026-04-24	23.683	24.030	23.580	23.820	23.507	10,767,640
2026-04-23	23.500	24.012	23.435	23.778	23.465	2,252,489
2026-04-22	24.800	25.250	24.095	24.261	23.942	9,464,831
2026-04-21	24.700	25.250	24.000	24.510	24.188	6,939,070
2026-04-20	24.200	24.620	23.550	24.350	24.030	10,618,410
2026-04-17	24.110	24.755	23.920	24.640	24.316	15,963,640
2026-04-16	24.478	24.530	24.140	24.455	24.133	808,190
2026-04-15	24.865	25.190	24.865	25.104	24.048	836,395
2026-04-14	24.835	25.380	24.545	25.025	23.972	2,871,292
2026-04-13	24.253	25.175	24.225	24.579	23.544	15,980,310
2026-04-10	24.658	24.800	23.430	24.488	23.458	21,380,410
2026-04-09	24.240	24.910	24.000	24.440	23.412	11,843,070
2026-04-08	24.715	24.715	24.055	24.200	23.182	2,286,774
2026-04-07	23.083	23.370	22.775	22.950	21.984	15,565,840
2026-04-02	22.563	23.030	22.480	22.945	21.979	754,915
2026-04-01	22.815	23.300	22.140	23.150	22.176	1,823,496
2026-03-31	21.830	22.255	21.480	22.073	21.144	1,543,050
2026-03-30	21.653	22.028	21.515	21.724	20.810	902,359
2026-03-27	21.778	22.000	21.485	21.657	20.745	1,119,086
2026-03-26	22.168	22.340	21.585	21.929	21.006	1,727,397
2026-03-25	22.220	22.405	22.130	22.219	21.284	338,374
2026-03-24	22.105	22.245	21.390	22.090	21.160	3,167,021
2026-03-23	21.010	22.545	20.990	21.235	20.341	1,934,174
2026-03-20	22.620	22.695	21.810	22.291	21.353	2,917,782
2026-03-19	22.415	22.495	21.855	22.215	21.280	421,509
2026-03-18	22.753	23.070	22.610	22.925	21.960	2,387,430
2026-03-17	22.253	22.935	22.000	22.733	21.776	891,237
2026-03-16	22.420	22.740	22.000	22.540	21.592	1,820,845
2026-03-13	22.500	23.200	22.255	22.275	21.338	793,223
2026-03-12	23.668	23.955	22.590	22.830	21.870	1,218,827
2026-03-11	23.110	23.523	22.735	23.254	22.275	642,374
2026-03-10	22.620	23.775	22.620	23.305	22.324	701,791
2026-03-09	22.340	22.570	21.800	22.210	21.276	475,204
2026-03-06	23.168	23.240	22.300	22.481	21.535	802,952
2026-03-05	23.135	23.615	23.000	23.160	22.185	1,121,451
2026-03-04	22.625	23.450	22.600	23.018	22.050	1,810,799
2026-03-03	23.510	23.650	22.453	22.862	21.900	1,301,420
2026-03-02	23.593	23.980	23.425	23.815	22.813	752,774
2026-02-27	25.115	25.115	24.423	24.663	23.626	935,861
2026-02-26	24.915	25.275	24.200	24.942	23.892	1,266,929
2026-02-25	24.763	25.040	24.200	24.975	23.924	2,015,715
2026-02-24	24.758	24.900	24.370	24.560	23.527	1,275,825
2026-02-23	25.263	25.665	24.100	25.035	23.982	3,088,452
2026-02-20	24.778	25.228	24.100	25.039	23.985	1,190,189
2026-02-19	24.900	24.990	24.100	24.717	23.677	664,046
2026-02-18	24.735	24.990	24.100	24.824	23.779	714,840
2026-02-17	24.778	24.990	24.000	24.272	23.251	453,217
2026-02-16	24.000	24.365	23.950	24.273	23.251	959,882
2026-02-13	24.510	24.690	23.600	23.911	22.905	7,549,545
2026-02-12	25.515	25.620	24.510	25.186	24.126	1,958,735
2026-02-11	26.258	26.310	25.290	25.360	24.293	2,196,278
2026-02-10	25.715	26.165	25.625	25.963	24.870	5,460,953
2026-02-09	25.500	25.765	25.273	25.419	24.349	3,692,715
2026-02-06	25.210	25.700	24.680	25.283	24.219	1,527,955
2026-02-05	26.000	26.105	24.998	25.075	24.020	984,980
2026-02-04	26.293	26.440	25.975	26.211	25.108	1,279,854
2026-02-03	25.845	26.163	25.180	26.057	24.961	4,631,743
2026-02-02	24.700	25.350	24.625	25.350	24.283	2,275,627
2026-01-30	24.853	25.095	24.645	24.895	23.847	2,187,176

← NewerPage 3 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.