ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	21.600	22.170	21.580	22.140	21.061	460,319
2025-10-31	22.288	22.825	21.683	21.792	20.730	7,009,769
2025-10-30	21.500	22.215	21.020	22.053	20.978	3,047,148
2025-10-29	20.907	20.995	20.815	20.959	19.937	3,610,936
2025-10-28	20.864	21.285	20.615	20.835	19.820	505,167
2025-10-27	20.800	20.845	20.350	20.774	19.761	386,605
2025-10-24	20.720	20.895	20.400	20.580	19.577	758,467
2025-10-23	20.554	20.895	20.400	20.583	19.580	280,372
2025-10-22	20.483	20.895	20.400	20.565	19.563	808,785
2025-10-21	20.649	20.680	20.365	20.555	19.553	1,383,829
2025-10-20	20.701	20.790	20.490	20.520	19.520	644,091
2025-10-17	20.501	20.725	20.225	20.555	19.554	718,252
2025-10-16	21.000	21.078	20.850	21.035	20.010	285,846
2025-10-15	21.245	21.260	20.975	21.088	20.061	250,448
2025-10-14	20.780	21.945	20.780	21.090	20.062	4,570,971
2025-10-13	21.049	21.100	20.960	21.025	20.000	3,538,236
2025-10-10	20.901	21.210	20.845	21.038	20.012	527,866
2025-10-09	21.158	21.210	20.925	21.084	20.057	2,342,080
2025-10-08	21.049	21.160	20.875	21.070	20.043	1,781,675
2025-10-07	21.653	21.905	20.750	21.030	20.005	930,525
2025-10-06	21.910	21.945	21.425	21.694	20.637	1,588,018
2025-10-03	22.183	22.225	21.935	22.046	20.972	1,870,353
2025-10-02	22.258	22.370	21.960	22.283	21.197	600,286
2025-10-01	22.083	22.385	21.830	22.262	21.177	852,963
2025-09-30	22.200	22.230	22.055	22.118	21.040	729,867
2025-09-29	22.153	22.320	22.060	22.174	21.094	1,249,977
2025-09-26	22.093	22.280	21.995	22.121	21.043	647,128
2025-09-25	21.963	22.105	21.855	21.966	20.895	993,680
2025-09-24	22.000	22.100	21.730	21.939	20.870	1,547,448
2025-09-23	21.700	22.005	21.560	21.851	20.786	2,277,341
2025-09-22	21.705	21.705	21.000	21.485	20.438	2,089,696
2025-09-19	21.578	22.000	21.005	21.618	20.564	4,063,630
2025-09-18	21.545	21.640	21.285	21.401	20.358	921,793
2025-09-17	21.500	21.545	21.315	21.411	20.368	1,778,877
2025-09-16	21.935	21.935	21.505	21.637	20.582	811,248
2025-09-15	21.753	21.985	21.705	21.918	20.850	779,409
2025-09-12	21.478	21.745	20.805	21.554	20.504	875,755
2025-09-11	21.253	21.375	21.140	21.250	20.214	1,057,266
2025-09-10	20.901	21.245	20.865	21.181	20.149	1,781,233
2025-09-09	21.000	21.265	20.350	21.162	20.131	5,795,156
2025-09-08	20.615	21.000	20.350	20.690	19.682	950,590
2025-09-05	20.901	20.998	20.500	20.560	19.558	6,487,559
2025-09-04	20.701	20.900	20.350	20.800	19.786	300,265
2025-09-03	20.549	20.630	20.360	20.610	19.606	554,952
2025-09-02	20.835	20.835	20.370	20.565	19.563	1,038,230
2025-09-01	20.459	20.565	20.450	20.517	19.517	489,512
2025-08-29	20.402	20.465	20.215	20.319	19.329	553,041
2025-08-28	20.795	20.795	20.445	20.526	19.526	1,845,351
2025-08-27	20.975	20.975	20.570	20.694	19.685	566,076
2025-08-26	20.901	20.960	20.660	20.832	19.817	1,658,609
2025-08-22	21.430	21.490	21.310	21.407	20.364	2,903,316
2025-08-21	21.320	21.890	21.000	21.380	20.338	4,659,097
2025-08-20	21.170	21.350	21.170	21.255	20.219	411,979
2025-08-19	21.278	21.440	21.225	21.348	20.307	817,963
2025-08-18	21.235	21.290	20.935	21.135	20.105	553,130
2025-08-15	21.410	21.515	21.280	21.448	20.403	407,629
2025-08-14	21.158	21.320	21.140	21.265	20.228	406,267
2025-08-13	20.949	21.160	20.865	21.032	20.007	997,551
2025-08-12	20.825	20.975	20.825	20.898	19.880	11,084,690
2025-08-11	20.678	20.800	19.900	20.654	19.647	16,739,900

← NewerPage 5 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.