ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	15.084	15.084	14.864	14.970	13.271	914,399
2024-11-19	15.071	15.500	14.714	14.874	13.186	447,946
2024-11-18	14.976	15.104	14.976	15.028	13.322	292,993
2024-11-15	14.757	15.030	14.754	14.987	13.286	1,868,601
2024-11-14	14.720	17.054	14.540	14.727	13.056	738,386
2024-11-13	14.732	15.500	14.488	14.676	13.010	961,824
2024-11-12	15.040	15.400	14.800	14.846	13.161	1,202,381
2024-11-11	15.000	15.400	14.800	15.103	13.389	182,188
2024-11-08	14.981	15.058	14.888	14.963	13.265	448,946
2024-11-07	15.250	15.350	14.984	15.094	13.381	691,064
2024-11-06	15.650	15.864	15.114	15.199	13.474	1,321,577
2024-11-05	15.892	15.940	15.612	15.733	13.947	261,679
2024-11-04	15.730	15.912	15.568	15.862	14.062	271,594
2024-11-01	15.661	15.818	15.636	15.723	13.938	2,021,222
2024-10-31	14.840	15.844	14.750	15.695	13.913	1,111,980
2024-10-30	15.680	15.690	15.384	15.450	13.697	1,951,090
2024-10-29	15.720	15.960	15.712	15.730	13.945	1,268,856
2024-10-28	15.791	15.838	15.504	15.574	13.807	258,039
2024-10-25	15.618	15.786	15.576	15.706	13.924	2,748,447
2024-10-24	15.549	15.710	15.528	15.605	13.834	953,933
2024-10-23	15.621	15.771	15.564	15.603	13.832	331,549
2024-10-22	15.762	15.762	15.512	15.620	13.848	2,852,848
2024-10-21	15.880	16.008	15.878	15.922	14.115	2,682,326
2024-10-18	15.911	16.046	15.858	15.916	14.110	1,857,538
2024-10-17	15.900	16.130	15.900	16.021	14.202	1,731,425
2024-10-16	15.920	16.000	15.660	15.888	14.085	2,742,482
2024-10-15	15.972	16.034	15.400	16.030	14.211	3,890,641
2024-10-14	15.943	16.150	15.400	15.862	14.062	1,474,619
2024-10-11	15.738	16.150	15.400	15.908	14.103	1,883,217
2024-10-10	15.581	15.938	15.502	15.868	14.067	2,636,148
2024-10-09	15.938	15.938	15.438	15.537	13.773	1,166,263
2024-10-08	16.061	16.540	15.900	16.065	14.242	436,804
2024-10-07	16.000	16.176	15.936	16.145	14.313	259,451
2024-10-04	15.901	16.102	15.804	15.965	14.153	1,444,808
2024-10-03	15.915	15.956	15.692	15.804	14.010	2,770,433
2024-10-02	15.930	16.132	15.832	16.058	14.236	1,295,789
2024-10-01	16.200	16.540	15.828	16.203	14.364	3,391,991
2024-09-30	16.456	16.480	16.010	16.342	14.487	2,101,825
2024-09-27	16.553	16.712	16.010	16.591	14.708	1,749,543
2024-09-26	16.370	16.880	16.080	16.412	14.549	2,201,948
2024-09-25	16.463	16.880	16.080	16.284	14.436	2,495,385
2024-09-24	16.593	16.880	16.080	16.612	14.727	677,188
2024-09-23	16.701	16.880	16.080	16.530	14.654	621,763
2024-09-20	16.680	16.800	16.080	16.708	14.812	465,055
2024-09-19	16.661	16.716	16.080	16.647	14.758	248,566
2024-09-18	16.456	16.600	16.080	16.560	14.681	1,686,582
2024-09-17	16.383	16.660	16.080	16.376	14.517	2,197,446
2024-09-16	16.397	16.426	16.178	16.396	14.535	193,860
2024-09-13	16.349	16.530	16.240	16.331	14.477	1,428,468
2024-09-12	16.250	16.370	16.052	16.252	14.407	310,836
2024-09-11	16.101	16.230	15.920	16.171	14.336	1,542,162
2024-09-10	16.381	16.500	15.920	16.066	14.243	1,098,621
2024-09-09	16.000	16.226	15.978	16.154	14.320	225,330
2024-09-06	16.111	16.500	15.944	16.068	14.244	607,290
2024-09-05	16.021	16.338	16.012	16.204	14.365	3,149,825
2024-09-04	15.966	16.242	15.900	16.150	14.317	2,447,470
2024-09-03	16.431	16.462	16.128	16.318	14.466	3,579,723
2024-09-02	16.318	16.490	16.318	16.443	14.577	1,166,299
2024-08-30	16.381	16.430	16.326	16.392	14.531	600,169
2024-08-29	16.200	16.370	16.082	16.360	14.503	1,351,657

← NewerPage 9 of 21 · 1,260 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.