ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	16.223	16.444	16.101	16.322	14.624	3,141,677
2025-02-13	16.301	16.360	16.128	16.202	14.516	826,456
2025-02-12	16.073	16.260	15.350	16.162	14.480	970,940
2025-02-11	15.930	16.100	15.350	15.968	14.306	1,432,934
2025-02-10	15.922	16.100	15.360	15.844	14.195	2,403,913
2025-02-07	15.970	16.116	15.350	15.888	14.234	6,798,958
2025-02-06	15.501	16.150	15.298	15.585	13.964	1,529,252
2025-02-05	16.077	16.300	15.800	15.997	14.332	1,776,194
2025-02-04	15.928	16.086	15.794	15.945	14.286	2,537,171
2025-02-03	15.707	15.854	15.670	15.840	14.192	1,825,587
2025-01-31	16.149	16.190	16.042	16.089	14.415	3,254,852
2025-01-30	16.122	16.198	16.066	16.150	14.469	11,264,680
2025-01-29	16.033	16.204	15.908	16.030	14.362	964,719
2025-01-28	15.951	16.054	15.910	15.995	14.330	1,966,551
2025-01-27	15.934	16.110	15.934	16.041	14.372	464,999
2025-01-24	16.113	16.170	15.990	16.110	14.434	1,324,570
2025-01-23	15.778	16.078	15.762	15.890	14.236	484,757
2025-01-22	16.018	16.018	15.724	15.756	14.116	985,493
2025-01-21	16.061	16.094	15.970	16.023	14.355	496,687
2025-01-20	15.945	16.132	15.912	16.046	14.376	47,290,738
2025-01-17	16.000	16.076	15.840	15.969	14.307	254,103
2025-01-16	15.945	16.062	15.868	15.952	14.292	493,887
2025-01-15	15.709	15.851	15.614	15.828	14.181	521,088
2025-01-14	15.789	15.816	15.556	15.622	13.997	1,276,397
2025-01-13	15.101	15.563	14.700	15.190	13.609	2,103,406
2025-01-10	15.149	15.228	15.038	15.138	13.563	5,370,545
2025-01-09	15.010	15.300	14.700	14.941	13.386	3,343,795
2025-01-08	15.200	15.300	14.998	15.200	13.618	946,424
2025-01-07	15.330	15.396	15.172	15.306	13.569	2,123,676
2025-01-06	15.258	15.380	15.080	15.316	13.578	45,127,688
2025-01-03	15.195	15.276	14.500	15.206	13.480	358,251
2025-01-02	15.200	15.234	14.820	15.126	13.409	17,170,631
2024-12-31	15.050	15.181	15.010	15.165	13.444	77,368
2024-12-30	15.000	15.166	14.848	15.010	13.307	867,189
2024-12-27	14.850	15.021	14.834	14.959	13.261	315,785
2024-12-24	14.724	15.200	14.500	14.880	13.191	66,254
2024-12-23	14.747	15.200	14.530	14.704	13.035	441,038
2024-12-20	14.808	15.200	14.520	14.716	13.046	1,598,936
2024-12-19	14.650	14.984	14.636	14.757	13.082	6,312,726
2024-12-18	14.665	15.190	14.500	14.750	13.076	499,812
2024-12-17	14.749	14.828	14.662	14.759	13.084	1,603,529
2024-12-16	14.823	14.874	14.698	14.779	13.102	1,761,015
2024-12-13	14.698	14.850	14.660	14.787	13.109	3,660,533
2024-12-12	15.107	15.190	14.580	14.621	12.961	1,348,132
2024-12-11	15.197	15.500	14.986	15.036	13.329	2,126,736
2024-12-10	15.061	15.220	15.000	15.153	13.433	976,546
2024-12-09	15.104	15.198	15.104	15.136	13.419	166,990
2024-12-06	15.138	15.500	14.900	15.136	13.418	3,247,665
2024-12-05	14.791	15.182	14.762	15.015	13.311	1,330,874
2024-12-04	14.686	14.802	14.622	14.760	13.085	309,795
2024-12-03	14.600	14.774	14.582	14.626	12.966	1,782,642
2024-12-02	14.501	14.700	14.446	14.599	12.942	262,223
2024-11-29	14.562	14.840	14.546	14.658	12.994	497,378
2024-11-28	14.549	14.636	14.510	14.579	12.924	1,698,305
2024-11-27	14.374	14.480	14.238	14.342	12.714	11,430,920
2024-11-26	14.488	15.080	14.350	14.581	12.926	7,887,851
2024-11-25	14.520	15.080	14.350	14.550	12.899	3,751,328
2024-11-22	15.031	15.096	14.488	14.616	12.958	629,859
2024-11-21	14.934	15.096	14.560	14.849	13.163	1,763,730
2024-11-20	15.084	15.084	14.864	14.970	13.271	914,399

← NewerPage 8 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.