ING Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.030 | 16.358 | 16.004 | 16.134 | 14.307 | 6,163,325 |
| 2024-09-04 | 15.966 | 16.242 | 15.900 | 16.084 | 14.263 | 6,381,875 |
| 2024-09-03 | 16.442 | 16.474 | 16.130 | 16.240 | 14.401 | 6,129,719 |
| 2024-09-02 | 16.430 | 16.492 | 16.308 | 16.404 | 14.546 | 3,210,954 |
| 2024-08-30 | 16.404 | 16.430 | 16.346 | 16.394 | 14.537 | 7,744,934 |
| 2024-08-29 | 16.094 | 16.374 | 16.082 | 16.316 | 14.468 | 4,984,298 |
| 2024-08-28 | 16.352 | 16.352 | 16.064 | 16.130 | 14.303 | 4,543,216 |
| 2024-08-27 | 16.020 | 16.170 | 15.994 | 16.150 | 14.321 | 4,621,709 |
| 2024-08-26 | 15.990 | 16.070 | 15.932 | 15.990 | 14.179 | 3,147,935 |
| 2024-08-23 | 15.900 | 16.024 | 15.868 | 15.982 | 14.172 | 6,438,333 |
| 2024-08-22 | 15.770 | 15.892 | 15.700 | 15.820 | 14.028 | 5,530,564 |
| 2024-08-21 | 15.740 | 15.892 | 15.724 | 15.766 | 13.981 | 5,790,705 |
| 2024-08-20 | 15.924 | 15.934 | 15.712 | 15.792 | 14.004 | 8,174,611 |
| 2024-08-19 | 15.800 | 15.970 | 15.800 | 15.888 | 14.089 | 8,595,243 |
| 2024-08-16 | 15.674 | 15.766 | 15.636 | 15.740 | 13.958 | 8,157,649 |
| 2024-08-15 | 15.426 | 15.772 | 15.306 | 15.730 | 13.949 | 10,346,510 |
| 2024-08-14 | 15.380 | 15.412 | 15.300 | 15.340 | 13.603 | 6,880,525 |
| 2024-08-13 | 15.316 | 15.386 | 15.174 | 15.330 | 13.594 | 7,814,021 |
| 2024-08-12 | 15.304 | 15.318 | 15.162 | 15.232 | 13.507 | 7,545,524 |
| 2024-08-09 | 15.228 | 15.328 | 15.054 | 15.204 | 13.482 | 7,289,155 |
| 2024-08-08 | 15.090 | 15.218 | 14.836 | 15.140 | 13.425 | 10,000,160 |
| 2024-08-07 | 15.020 | 15.286 | 14.908 | 15.178 | 13.459 | 16,013,120 |
| 2024-08-06 | 15.200 | 15.210 | 14.618 | 14.784 | 13.110 | 13,884,660 |
| 2024-08-05 | 14.632 | 14.972 | 14.500 | 14.926 | 13.236 | 15,918,690 |
| 2024-08-02 | 15.918 | 16.100 | 15.610 | 15.700 | 13.612 | 15,589,330 |
| 2024-08-01 | 16.350 | 16.594 | 15.934 | 16.104 | 13.962 | 14,434,100 |
| 2024-07-31 | 16.710 | 16.910 | 16.662 | 16.750 | 14.522 | 8,144,968 |
| 2024-07-30 | 16.748 | 16.944 | 16.702 | 16.832 | 14.593 | 6,784,560 |
| 2024-07-29 | 17.200 | 17.226 | 16.742 | 16.864 | 14.621 | 6,221,932 |
| 2024-07-26 | 16.938 | 17.072 | 16.886 | 17.018 | 14.754 | 5,246,033 |
| 2024-07-25 | 16.896 | 16.948 | 16.620 | 16.942 | 14.688 | 6,668,860 |
| 2024-07-24 | 17.052 | 17.198 | 16.886 | 17.030 | 14.765 | 6,689,820 |
| 2024-07-23 | 17.128 | 17.240 | 17.040 | 17.090 | 14.817 | 5,065,619 |
| 2024-07-22 | 16.894 | 17.086 | 16.816 | 17.066 | 14.796 | 5,821,759 |
| 2024-07-19 | 16.900 | 16.926 | 16.766 | 16.826 | 14.588 | 9,929,446 |
| 2024-07-18 | 16.978 | 17.132 | 16.936 | 16.968 | 14.711 | 6,307,617 |
| 2024-07-17 | 16.784 | 17.020 | 16.708 | 16.970 | 14.713 | 8,260,630 |
| 2024-07-16 | 16.622 | 16.770 | 16.562 | 16.708 | 14.486 | 4,434,084 |
| 2024-07-15 | 16.712 | 16.852 | 16.614 | 16.638 | 14.425 | 6,914,364 |
| 2024-07-12 | 16.734 | 16.792 | 16.652 | 16.772 | 14.541 | 5,406,008 |
| 2024-07-11 | 16.700 | 16.848 | 16.640 | 16.680 | 14.461 | 6,876,430 |
| 2024-07-10 | 16.580 | 16.698 | 16.386 | 16.686 | 14.467 | 6,432,357 |
| 2024-07-09 | 16.562 | 16.700 | 16.422 | 16.556 | 14.354 | 7,337,358 |
| 2024-07-08 | 16.462 | 16.736 | 16.370 | 16.562 | 14.359 | 6,135,575 |
| 2024-07-05 | 16.628 | 16.646 | 16.412 | 16.508 | 14.312 | 5,047,315 |
| 2024-07-04 | 16.510 | 16.660 | 16.482 | 16.588 | 14.382 | 6,082,336 |
| 2024-07-03 | 16.404 | 16.578 | 16.326 | 16.460 | 14.271 | 7,961,072 |
| 2024-07-02 | 16.280 | 16.410 | 16.204 | 16.284 | 14.118 | 7,572,721 |
| 2024-07-01 | 16.270 | 16.436 | 16.160 | 16.358 | 14.182 | 10,539,290 |
| 2024-06-28 | 16.020 | 16.098 | 15.820 | 15.962 | 13.839 | 7,688,607 |
| 2024-06-27 | 15.840 | 15.948 | 15.810 | 15.944 | 13.823 | 5,556,589 |
| 2024-06-26 | 15.896 | 15.982 | 15.650 | 15.850 | 13.742 | 7,744,914 |
| 2024-06-25 | 15.836 | 15.914 | 15.746 | 15.858 | 13.749 | 6,593,391 |
| 2024-06-24 | 15.622 | 15.858 | 15.518 | 15.808 | 13.705 | 9,788,829 |
| 2024-06-21 | 15.710 | 15.710 | 15.396 | 15.526 | 13.461 | 24,095,260 |
| 2024-06-20 | 15.582 | 15.734 | 15.532 | 15.698 | 13.610 | 7,074,114 |
| 2024-06-19 | 15.820 | 15.896 | 15.564 | 15.588 | 13.515 | 8,154,440 |
| 2024-06-18 | 16.060 | 16.160 | 15.774 | 15.774 | 13.676 | 8,340,250 |
| 2024-06-17 | 15.682 | 15.866 | 15.492 | 15.768 | 13.671 | 9,751,242 |
| 2024-06-14 | 15.500 | 15.550 | 15.070 | 15.332 | 13.293 | 12,980,770 |
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.