ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	18.787	18.924	18.780	18.782	17.558	7,816,336
2025-05-14	18.593	18.888	18.574	18.731	17.510	1,255,541
2025-05-13	18.549	18.672	18.520	18.632	17.417	651,512
2025-05-12	18.322	18.758	18.300	18.667	17.450	1,518,543
2025-05-09	18.000	18.246	17.984	18.050	16.873	531,539
2025-05-08	17.772	17.995	17.772	17.860	16.696	5,195,257
2025-05-07	17.821	17.896	17.752	17.823	16.661	17,704,000
2025-05-06	18.101	18.254	17.708	18.174	16.989	5,911,970
2025-05-02	17.701	18.292	17.604	17.874	16.709	21,056,920
2025-04-30	17.328	17.408	16.838	17.014	15.905	2,551,171
2025-04-29	17.164	17.410	17.132	17.246	16.122	11,139,850
2025-04-28	16.938	17.139	16.938	17.035	15.924	1,846,880
2025-04-25	16.749	16.920	16.694	16.864	15.765	9,819,030
2025-04-24	16.800	16.800	16.526	16.652	15.566	3,276,508
2025-04-23	16.911	17.577	16.882	17.073	15.297	22,112,961
2025-04-22	16.468	16.722	16.468	16.570	14.846	325,854
2025-04-17	16.360	16.632	16.360	16.509	14.791	20,701,400
2025-04-16	16.300	16.556	16.300	16.485	14.769	27,377,051
2025-04-15	16.140	16.518	16.140	16.329	14.630	3,716,542
2025-04-14	16.252	16.336	16.092	16.196	14.510	4,891,515
2025-04-11	15.701	15.904	15.488	15.698	14.065	705,347
2025-04-10	16.824	16.824	15.594	15.987	14.324	4,510,602
2025-04-09	15.098	15.500	14.964	15.280	13.690	4,576,407
2025-04-08	15.797	15.912	15.430	15.637	14.010	6,889,253
2025-04-07	14.768	15.964	14.318	15.306	13.713	984,677
2025-04-04	16.690	16.850	15.624	15.804	14.159	7,327,397
2025-04-03	17.884	17.884	17.244	17.526	15.702	1,096,517
2025-04-02	18.073	18.500	17.950	18.094	16.211	1,047,507
2025-04-01	18.120	18.222	17.970	18.122	16.236	1,432,021
2025-03-31	18.109	18.172	17.776	17.934	16.068	1,449,025
2025-03-28	18.389	18.468	18.176	18.332	16.425	3,698,577
2025-03-27	18.621	18.818	18.524	18.634	16.694	5,844,975
2025-03-26	18.701	18.920	18.612	18.764	16.811	606,062
2025-03-25	18.350	18.810	18.350	18.722	16.774	6,995,118
2025-03-24	18.498	18.594	18.301	18.431	16.512	705,508
2025-03-21	18.250	18.431	17.962	18.296	16.392	2,068,783
2025-03-20	18.795	18.850	18.260	18.397	16.483	3,425,544
2025-03-19	18.621	18.820	18.590	18.701	16.755	3,527,452
2025-03-18	18.474	18.744	18.474	18.688	16.744	1,529,624
2025-03-17	18.551	18.666	18.444	18.542	16.612	969,567
2025-03-14	18.263	18.660	18.114	18.503	16.577	7,134,666
2025-03-13	18.198	18.434	18.198	18.366	16.454	983,739
2025-03-12	18.275	18.542	18.210	18.423	16.506	1,457,733
2025-03-11	18.494	18.522	18.068	18.281	16.378	1,087,902
2025-03-10	18.886	19.040	18.414	18.607	16.671	4,135,024
2025-03-07	18.501	19.032	18.486	18.862	16.899	9,236,987
2025-03-06	18.181	18.812	17.874	18.593	16.658	2,731,814
2025-03-05	17.764	18.008	17.648	17.868	16.009	1,813,025
2025-03-04	17.467	17.590	17.122	17.260	15.464	2,855,347
2025-03-03	17.174	17.892	17.164	17.793	15.941	1,772,322
2025-02-28	17.058	17.145	16.952	17.038	15.265	3,489,778
2025-02-27	16.866	17.092	16.866	17.092	15.313	579,123
2025-02-26	16.747	16.980	16.638	16.728	14.987	2,872,946
2025-02-25	16.425	16.826	16.422	16.717	14.977	2,758,406
2025-02-24	16.416	16.630	16.200	16.500	14.783	2,456,586
2025-02-21	16.501	16.630	16.200	16.465	14.751	809,926
2025-02-20	16.547	16.990	16.200	16.481	14.766	2,578,984
2025-02-19	16.680	16.798	16.384	16.573	14.848	785,965
2025-02-18	16.440	16.736	16.430	16.670	14.935	852,726
2025-02-17	16.389	16.608	16.370	16.501	14.783	5,945,285

← NewerPage 7 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.