ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	14.080	14.294	14.066	14.290	11.789	8,391,311
2024-03-15	14.046	14.186	14.038	14.060	11.599	55,139,500
2024-03-14	14.098	14.146	13.976	14.004	11.553	11,629,920
2024-03-13	14.120	14.236	14.050	14.084	11.619	10,859,500
2024-03-12	13.722	14.130	13.674	14.120	11.649	17,011,680
2024-03-11	13.490	13.694	13.462	13.670	11.277	12,363,010
2024-03-08	13.390	13.550	13.354	13.496	11.134	8,823,527
2024-03-07	13.116	13.352	13.090	13.352	11.015	9,503,742
2024-03-06	13.146	13.306	13.132	13.152	10.850	8,758,966
2024-03-05	12.990	13.156	12.954	13.124	10.827	7,964,879
2024-03-04	12.754	13.038	12.754	13.036	10.754	10,456,050
2024-03-01	12.694	12.844	12.656	12.734	10.505	8,263,789
2024-02-29	12.686	12.762	12.626	12.690	10.469	32,739,520
2024-02-28	12.718	12.818	12.662	12.768	10.533	6,227,737
2024-02-27	12.520	12.710	12.460	12.706	10.482	6,164,207
2024-02-26	12.696	12.698	12.596	12.596	10.391	5,530,519
2024-02-23	12.700	12.728	12.596	12.700	10.477	6,338,121
2024-02-22	12.698	12.788	12.594	12.670	10.452	8,573,669
2024-02-21	12.708	12.730	12.596	12.624	10.414	8,911,083
2024-02-20	12.480	12.696	12.434	12.696	10.474	13,129,510
2024-02-19	12.336	12.470	12.328	12.458	10.277	8,563,300
2024-02-16	12.472	12.476	12.374	12.384	10.216	9,544,693
2024-02-15	12.300	12.426	12.290	12.380	10.213	10,325,500
2024-02-14	12.200	12.336	12.200	12.286	10.136	7,401,455
2024-02-13	12.320	12.356	12.212	12.256	10.111	10,225,660
2024-02-12	12.100	12.314	12.100	12.276	10.127	7,410,885
2024-02-09	11.998	12.088	11.944	12.070	9.957	10,716,340
2024-02-08	11.990	12.108	11.916	11.944	9.853	11,356,570
2024-02-07	12.102	12.118	11.902	11.924	9.837	16,732,109
2024-02-06	12.110	12.230	12.110	12.152	10.025	11,656,280
2024-02-05	12.234	12.266	12.028	12.086	9.971	15,469,090
2024-02-02	12.390	12.420	12.202	12.202	10.066	23,363,141
2024-02-01	12.260	12.400	11.922	12.340	10.180	55,872,641
2024-01-31	13.150	13.366	13.148	13.190	10.881	12,747,850
2024-01-30	13.072	13.128	13.028	13.116	10.820	7,432,430
2024-01-29	13.164	13.188	13.064	13.072	10.784	8,334,343
2024-01-26	13.020	13.152	13.016	13.124	10.827	8,501,396
2024-01-25	12.968	13.092	12.934	13.004	10.728	8,702,383
2024-01-24	12.896	13.046	12.888	13.046	10.763	9,332,763
2024-01-23	12.906	12.928	12.830	12.870	10.617	7,002,412
2024-01-22	12.880	12.976	12.832	12.870	10.617	8,777,058
2024-01-19	12.800	12.840	12.730	12.742	10.512	6,967,894
2024-01-18	12.680	12.826	12.618	12.698	10.475	7,257,187
2024-01-17	12.568	12.704	12.494	12.694	10.472	11,934,740
2024-01-16	12.800	12.832	12.656	12.724	10.497	9,186,176
2024-01-15	12.932	12.986	12.792	12.876	10.622	8,116,235
2024-01-12	12.920	12.996	12.870	12.884	10.629	7,630,537
2024-01-11	13.026	13.064	12.820	12.826	10.581	10,276,870
2024-01-10	12.810	12.992	12.746	12.934	10.670	11,244,420
2024-01-09	13.260	13.262	12.994	13.020	10.741	12,307,900
2024-01-08	13.278	13.320	13.136	13.234	10.918	8,970,591
2024-01-05	13.198	13.332	13.100	13.278	10.954	9,805,529
2024-01-04	13.242	13.290	12.850	13.290	10.964	17,743,029
2024-01-03	13.510	13.532	13.276	13.382	11.040	12,431,800
2024-01-02	13.520	13.636	13.338	13.448	11.094	11,234,030
2023-12-29	13.520	13.588	13.502	13.526	11.159	6,646,081
2023-12-28	13.664	13.680	13.532	13.544	11.173	6,104,767
2023-12-27	13.656	13.684	13.540	13.656	11.266	6,032,641
2023-12-22	13.584	13.696	13.556	13.600	11.220	7,780,394
2023-12-21	13.588	13.640	13.514	13.582	11.205	8,799,874

← NewerPage 12 of 22 · 1,281 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.