ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	25.235	25.235	24.410	24.728	23.687	3,173,550
2026-01-28	24.878	25.350	24.370	24.975	23.924	8,010,384
2026-01-27	24.553	24.920	23.685	24.792	23.749	5,745,508
2026-01-26	24.230	24.525	24.220	24.414	23.387	504,425
2026-01-23	24.310	24.880	24.000	24.174	23.157	783,254
2026-01-22	24.753	24.880	24.000	24.543	23.510	975,892
2026-01-21	24.253	24.880	23.775	24.022	23.011	1,917,799
2026-01-20	24.540	24.880	24.150	24.269	23.248	3,872,993
2026-01-19	24.600	24.700	24.388	24.600	23.565	764,662
2026-01-16	25.060	25.060	24.865	24.915	23.867	901,425
2026-01-15	25.130	25.200	24.000	25.075	24.020	1,240,852
2026-01-14	25.000	25.200	24.000	25.038	23.984	3,579,058
2026-01-13	24.845	25.000	24.725	24.848	23.803	1,158,662
2026-01-12	24.300	24.610	23.600	24.540	23.508	689,317
2026-01-09	24.200	24.435	24.100	24.221	23.202	341,612
2026-01-08	23.853	24.115	23.820	24.007	22.997	1,113,161
2026-01-07	24.478	24.495	23.893	24.109	23.094	1,059,016
2026-01-06	24.883	25.160	24.540	24.766	23.559	13,471,170
2026-01-05	24.753	24.825	24.335	24.730	23.525	10,821,980
2026-01-02	24.020	24.490	23.900	24.367	23.179	1,503,387
2025-12-31	23.958	24.035	23.910	23.964	22.796	48,517
2025-12-30	23.900	24.115	23.790	24.052	22.880	106,145
2025-12-29	24.040	24.065	23.779	23.845	22.683	1,396,046
2025-12-24	23.973	24.010	23.875	23.975	22.807	57,702
2025-12-23	23.953	24.350	23.600	23.925	22.759	581,840
2025-12-22	23.905	23.985	23.810	23.875	22.712	252,114
2025-12-19	23.953	24.015	23.820	23.895	22.731	9,072,263
2025-12-18	23.510	23.775	23.260	23.445	22.302	2,706,899
2025-12-17	23.458	23.605	23.410	23.500	22.355	2,734,710
2025-12-16	23.335	23.515	23.270	23.354	22.216	665,867
2025-12-15	23.210	23.390	23.210	23.325	22.188	3,850,596
2025-12-12	23.515	23.695	23.145	23.255	22.122	2,516,704
2025-12-11	22.963	23.495	22.940	23.295	22.160	1,909,347
2025-12-10	22.963	23.145	22.910	22.995	21.874	1,637,872
2025-12-09	22.958	23.345	22.925	23.160	22.031	637,831
2025-12-08	22.615	22.975	22.540	22.845	21.731	3,146,864
2025-12-05	22.753	23.575	22.425	22.783	21.672	690,948
2025-12-04	22.458	23.410	22.380	22.469	21.374	1,410,810
2025-12-03	22.953	22.965	22.520	22.758	21.649	1,240,960
2025-12-02	22.578	22.925	22.480	22.726	21.618	582,459
2025-12-01	22.310	22.515	22.275	22.413	21.321	276,116
2025-11-28	22.520	22.530	22.280	22.352	21.263	619,929
2025-11-27	22.378	22.520	22.260	22.399	21.307	200,514
2025-11-26	22.200	22.435	22.085	22.186	21.105	2,146,919
2025-11-25	21.635	22.135	21.635	21.827	20.763	1,684,584
2025-11-24	21.800	21.945	20.855	21.725	20.666	2,592,030
2025-11-21	21.163	21.870	20.805	21.530	20.481	2,350,810
2025-11-20	21.745	21.755	21.450	21.608	20.555	1,709,867
2025-11-19	21.220	21.615	21.115	21.238	20.203	1,410,485
2025-11-18	21.635	21.740	21.230	21.539	20.490	2,115,336
2025-11-17	22.425	22.480	21.975	22.107	21.030	1,203,613
2025-11-14	22.500	22.555	22.160	22.332	21.243	625,822
2025-11-13	22.853	22.980	22.750	22.917	21.800	633,222
2025-11-12	22.645	23.025	22.050	22.995	21.874	752,250
2025-11-11	22.558	22.750	22.510	22.605	21.503	1,216,039
2025-11-10	22.300	22.755	22.185	22.535	21.437	856,088
2025-11-07	22.300	22.395	21.500	22.045	20.971	634,270
2025-11-06	22.200	22.270	21.500	22.200	21.118	742,608
2025-11-05	22.105	22.245	21.500	22.048	20.974	1,660,891
2025-11-04	21.978	22.250	21.500	21.922	20.854	547,269

← NewerPage 4 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.