ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	20.249	20.560	19.900	20.444	19.447	5,444,988
2025-08-07	19.954	20.260	19.954	20.196	19.211	4,170,160
2025-08-06	19.807	19.906	19.664	19.830	18.864	1,414,384
2025-08-05	19.569	19.746	19.324	19.678	18.719	747,714
2025-08-04	19.550	19.652	19.320	19.533	18.581	987,418
2025-08-01	20.449	20.800	19.569	20.227	18.908	735,491
2025-07-31	20.501	20.800	20.000	20.495	19.159	3,849,932
2025-07-30	20.324	20.590	20.275	20.526	19.188	358,112
2025-07-29	20.134	20.575	19.748	20.517	19.179	16,946,891
2025-07-28	20.520	20.525	20.000	20.327	19.002	648,686
2025-07-25	20.101	20.295	20.055	20.210	18.893	1,119,345
2025-07-24	20.000	20.350	20.000	20.259	18.938	590,000
2025-07-23	19.720	19.990	19.552	19.947	18.647	1,277,234
2025-07-22	19.465	19.674	19.465	19.552	18.277	2,516,477
2025-07-21	19.629	19.700	18.912	19.560	18.285	933,066
2025-07-18	19.664	19.694	19.552	19.628	18.348	499,118
2025-07-17	19.374	19.585	19.374	19.510	18.238	255,770
2025-07-16	19.372	19.680	19.256	19.421	18.155	1,310,869
2025-07-15	19.649	19.740	19.376	19.587	18.310	369,541
2025-07-14	19.220	19.372	19.204	19.346	18.085	445,906
2025-07-11	19.663	19.706	19.396	19.540	18.266	1,036,013
2025-07-10	19.801	19.870	19.732	19.792	18.502	292,028
2025-07-09	19.415	19.818	19.374	19.434	18.167	4,636,544
2025-07-08	19.259	19.494	19.194	19.276	18.019	2,189,620
2025-07-07	18.987	19.350	18.900	19.211	17.958	945,699
2025-07-04	19.055	19.146	18.948	19.020	17.780	1,566,793
2025-07-03	19.000	19.150	18.896	19.083	17.839	358,836
2025-07-02	18.802	19.002	18.802	18.952	17.716	2,116,878
2025-07-01	18.631	18.750	18.000	18.608	17.394	5,756,716
2025-06-30	18.901	18.910	18.348	18.626	17.412	2,482,452
2025-06-27	18.480	18.822	18.464	18.709	17.489	750,047
2025-06-26	18.237	18.450	18.000	18.361	17.164	934,461
2025-06-25	18.341	18.394	18.190	18.316	17.122	7,684,767
2025-06-24	18.221	18.402	18.102	18.302	17.109	2,155,330
2025-06-23	17.703	17.918	17.658	17.814	16.653	4,639,774
2025-06-20	17.800	18.005	17.742	17.910	16.742	921,486
2025-06-19	18.000	18.038	17.660	17.738	16.581	3,274,424
2025-06-18	17.884	18.111	17.882	18.066	16.888	1,349,637
2025-06-17	18.000	18.072	17.886	17.947	16.777	945,725
2025-06-16	18.109	18.258	18.073	18.134	16.952	11,065,620
2025-06-13	17.907	18.067	17.864	17.944	16.774	3,712,076
2025-06-12	18.193	19.100	18.088	18.206	17.019	304,379
2025-06-11	18.427	19.100	18.200	18.507	17.300	1,247,691
2025-06-10	18.661	18.730	18.416	18.597	17.385	907,675
2025-06-09	18.646	18.700	18.300	18.594	17.382	546,005
2025-06-06	18.560	18.634	18.416	18.480	17.275	1,219,340
2025-06-05	18.431	18.700	18.200	18.514	17.307	5,364,619
2025-06-04	18.629	18.738	18.424	18.575	17.364	1,845,007
2025-06-03	18.467	19.100	18.300	18.350	17.154	700,662
2025-06-02	18.640	18.752	18.522	18.543	17.334	266,515
2025-05-30	18.749	18.784	18.596	18.717	17.497	1,457,698
2025-05-29	18.730	19.100	18.500	18.604	17.391	795,760
2025-05-28	18.688	18.866	18.536	18.800	17.574	3,818,926
2025-05-27	18.877	18.892	18.772	18.823	17.596	2,853,251
2025-05-23	19.049	19.152	18.172	18.532	17.324	4,435,501
2025-05-22	18.922	19.490	18.594	18.926	17.692	1,991,273
2025-05-21	19.144	19.270	19.084	19.183	17.932	3,943,156
2025-05-20	19.059	19.490	19.000	19.139	17.891	2,180,973
2025-05-19	18.946	19.106	18.946	19.014	17.774	2,652,832
2025-05-16	18.909	18.986	18.824	18.910	17.677	3,575,637

← NewerPage 6 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.