ING Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.940 | 30.245 | 29.940 | 30.060 | 30.060 | 6,188,297 |
| 2026-10-15 | 29.675 | 29.875 | 29.165 | 29.620 | 29.620 | 12,236,090 |
| 2026-10-14 | 30.040 | 30.200 | 29.780 | 30.080 | 30.080 | 5,281,894 |
| 2026-10-13 | 30.130 | 30.380 | 29.915 | 30.100 | 30.100 | 4,010,745 |
| 2026-10-12 | 29.870 | 30.035 | 29.780 | 30.035 | 30.035 | 4,471,596 |
| 2026-10-09 | 29.655 | 29.860 | 29.385 | 29.630 | 29.630 | 7,949,554 |
| 2026-10-08 | 29.855 | 29.910 | 29.360 | 29.425 | 29.425 | 10,779,852 |
| 2026-10-07 | 30.780 | 31.000 | 30.000 | 30.240 | 30.240 | 7,505,796 |
| 2026-10-06 | 31.110 | 31.665 | 31.045 | 31.125 | 31.125 | 5,821,923 |
| 2026-10-05 | 30.685 | 31.040 | 30.435 | 31.035 | 31.035 | 5,522,399 |
| 2026-10-02 | 30.245 | 30.805 | 29.980 | 30.685 | 30.685 | 7,751,901 |
| 2026-10-01 | 31.180 | 31.215 | 30.225 | 30.250 | 30.250 | 11,322,406 |
| 2026-09-30 | 31.860 | 32.070 | 31.450 | 31.485 | 31.485 | 7,377,012 |
| 2026-09-29 | 31.900 | 32.180 | 31.685 | 31.725 | 31.725 | 3,718,142 |
| 2026-09-28 | 32.015 | 32.245 | 31.595 | 31.880 | 31.880 | 5,078,054 |
| 2026-09-25 | 31.850 | 32.180 | 31.760 | 31.795 | 31.795 | 5,218,127 |
| 2026-09-24 | 31.500 | 31.750 | 31.380 | 31.515 | 31.515 | 5,054,669 |
| 2026-09-23 | 31.890 | 31.975 | 31.565 | 31.770 | 31.770 | 4,345,244 |
| 2026-09-22 | 32.300 | 32.395 | 31.700 | 31.700 | 31.700 | 4,476,146 |
| 2026-09-21 | 32.030 | 32.310 | 31.955 | 32.175 | 32.175 | 4,226,071 |
| 2026-09-18 | 32.320 | 32.355 | 31.570 | 31.715 | 31.715 | 16,660,127 |
| 2026-09-17 | 31.975 | 32.315 | 31.815 | 32.310 | 32.310 | 6,369,301 |
| 2026-09-16 | 32.000 | 32.210 | 31.795 | 31.935 | 31.935 | 5,667,982 |
| 2026-09-15 | 31.825 | 32.125 | 31.325 | 31.690 | 31.690 | 5,103,543 |
| 2026-09-14 | 31.975 | 32.175 | 31.620 | 31.920 | 31.920 | 5,127,438 |
| 2026-09-11 | 31.860 | 32.200 | 31.860 | 32.090 | 32.090 | 4,872,605 |
| 2026-09-10 | 31.690 | 31.935 | 31.330 | 31.635 | 31.635 | 4,786,863 |
| 2026-09-09 | 31.875 | 31.965 | 31.270 | 31.640 | 31.640 | 8,625,429 |
| 2026-09-08 | 32.000 | 32.295 | 31.760 | 32.245 | 32.245 | 3,715,726 |
| 2026-09-07 | 32.030 | 32.155 | 31.840 | 32.105 | 32.105 | 3,470,834 |
| 2026-09-04 | 31.730 | 32.055 | 31.465 | 32.005 | 32.005 | 5,117,984 |
| 2026-09-03 | 31.340 | 31.785 | 31.185 | 31.750 | 31.750 | 5,115,934 |
| 2026-09-02 | 30.685 | 31.400 | 30.660 | 31.310 | 31.310 | 5,886,078 |
| 2026-09-01 | 30.540 | 30.740 | 30.060 | 30.565 | 30.565 | 4,468,392 |
| 2026-08-31 | 30.500 | 30.695 | 30.415 | 30.485 | 30.485 | 5,696,561 |
| 2026-08-28 | 30.440 | 30.520 | 30.240 | 30.460 | 30.460 | 3,961,610 |
| 2026-08-27 | 30.600 | 30.620 | 30.005 | 30.125 | 30.125 | 4,996,645 |
| 2026-08-26 | 30.420 | 30.575 | 30.310 | 30.565 | 30.565 | 3,676,298 |
| 2026-08-25 | 30.190 | 30.365 | 29.995 | 30.160 | 30.160 | 3,858,653 |
| 2026-08-24 | 29.810 | 30.080 | 29.725 | 30.040 | 30.040 | 3,903,541 |
| 2026-08-21 | 29.835 | 29.980 | 29.695 | 29.830 | 29.830 | 4,292,556 |
| 2026-08-20 | 29.805 | 29.955 | 29.615 | 29.740 | 29.740 | 4,904,155 |
| 2026-08-19 | 30.635 | 30.735 | 29.855 | 29.870 | 29.870 | 7,076,172 |
| 2026-08-18 | 30.945 | 30.945 | 30.600 | 30.615 | 30.615 | 3,660,196 |
| 2026-08-17 | 30.865 | 31.110 | 30.785 | 30.900 | 30.900 | 3,345,697 |
| 2026-08-14 | 30.830 | 30.905 | 30.585 | 30.885 | 30.885 | 3,284,743 |
| 2026-08-13 | 30.975 | 31.215 | 30.820 | 30.820 | 30.820 | 4,002,145 |
| 2026-08-12 | 30.845 | 30.940 | 30.765 | 30.900 | 30.900 | 3,637,703 |
| 2026-08-11 | 30.590 | 30.880 | 30.545 | 30.680 | 30.680 | 3,158,167 |
| 2026-08-10 | 30.410 | 30.670 | 30.345 | 30.660 | 30.660 | 3,425,310 |
| 2026-08-07 | 30.735 | 30.780 | 30.460 | 30.490 | 30.490 | 4,996,749 |
| 2026-08-06 | 30.920 | 31.105 | 30.825 | 30.825 | 30.825 | 5,218,498 |
| 2026-08-05 | 30.700 | 30.770 | 30.320 | 30.770 | 30.770 | 6,264,777 |
| 2026-08-04 | 30.500 | 30.825 | 30.455 | 30.670 | 30.670 | 5,841,395 |
| 2026-08-03 | 30.270 | 30.410 | 29.925 | 30.285 | 30.285 | 6,863,536 |
| 2026-07-31 | 30.250 | 30.685 | 30.115 | 30.440 | 30.040 | 7,945,618 |
| 2026-07-30 | 29.250 | 30.360 | 28.935 | 30.215 | 29.818 | 9,564,422 |
| 2026-07-29 | 29.160 | 29.300 | 28.750 | 28.750 | 28.372 | 4,925,601 |
| 2026-07-28 | 29.405 | 29.440 | 28.955 | 29.135 | 28.752 | 5,395,776 |
| 2026-07-27 | 29.220 | 29.540 | 29.080 | 29.280 | 28.895 | 5,866,118 |
Page 1 of 3 · 129 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 | 0.4800 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.