ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	13.718	13.820	13.524	13.618	11.234	12,869,760
2023-12-19	13.710	13.772	13.656	13.668	11.276	10,135,940
2023-12-18	13.656	13.786	13.634	13.710	11.310	8,790,143
2023-12-15	13.704	13.834	13.572	13.740	11.335	29,163,109
2023-12-14	13.650	13.762	13.524	13.624	11.239	16,660,020
2023-12-13	13.598	13.636	13.544	13.544	11.173	11,001,230
2023-12-12	13.540	13.658	13.520	13.618	11.234	12,571,870
2023-12-11	13.550	13.578	13.450	13.578	11.201	13,125,930
2023-12-08	13.350	13.570	13.302	13.510	11.145	16,336,260
2023-12-07	13.222	13.334	13.146	13.316	10.985	10,331,140
2023-12-06	13.080	13.334	13.054	13.270	10.947	14,957,940
2023-12-05	12.930	13.082	12.888	13.056	10.771	12,332,740
2023-12-04	12.966	12.996	12.892	12.944	10.678	9,095,564
2023-12-01	12.930	12.956	12.838	12.882	10.627	10,164,300
2023-11-30	12.864	12.914	12.792	12.878	10.624	16,539,920
2023-11-29	12.600	12.836	12.596	12.768	10.533	9,973,748
2023-11-28	12.624	12.682	12.576	12.650	10.436	8,682,491
2023-11-27	12.690	12.734	12.646	12.652	10.438	8,558,960
2023-11-24	12.616	12.724	12.598	12.700	10.477	9,587,044
2023-11-23	12.600	12.604	12.300	12.582	10.380	12,765,370
2023-11-22	12.720	12.776	12.624	12.684	10.464	8,333,363
2023-11-21	12.654	12.800	12.652	12.730	10.502	10,708,880
2023-11-20	12.820	12.862	12.682	12.712	10.487	8,994,710
2023-11-17	12.586	12.764	12.586	12.754	10.522	14,336,850
2023-11-16	12.584	12.668	12.548	12.576	10.375	10,920,430
2023-11-15	12.474	12.624	12.454	12.602	10.396	11,936,350
2023-11-14	12.272	12.498	12.202	12.466	10.284	14,269,200
2023-11-13	12.196	12.318	12.180	12.280	10.131	11,898,380
2023-11-10	12.108	12.224	12.086	12.160	10.032	10,712,600
2023-11-09	12.100	12.190	11.784	12.154	10.027	14,221,270
2023-11-08	12.114	12.236	12.006	12.160	10.032	12,515,580
2023-11-07	12.246	12.352	12.112	12.220	10.081	10,581,880
2023-11-06	12.328	12.344	12.200	12.314	10.159	9,962,081
2023-11-03	11.900	12.302	11.830	12.254	10.109	18,838,539
2023-11-02	11.930	12.074	11.428	11.788	9.725	22,148,270
2023-11-01	12.094	12.138	11.954	12.006	9.905	10,352,440
2023-10-31	12.020	12.090	11.966	12.028	9.923	8,797,002
2023-10-30	11.964	12.022	11.898	12.008	9.906	6,466,205
2023-10-27	12.200	12.210	11.878	11.878	9.799	9,907,533
2023-10-26	11.926	11.958	11.712	11.946	9.855	8,566,980
2023-10-25	12.010	12.052	11.904	12.042	9.934	6,278,910
2023-10-24	12.086	12.126	11.992	12.046	9.938	5,327,468
2023-10-23	12.108	12.162	11.994	12.124	10.002	5,815,926
2023-10-20	12.210	12.288	12.020	12.054	9.944	12,121,430
2023-10-19	12.406	12.412	12.214	12.376	10.210	8,423,413
2023-10-18	12.598	12.608	12.404	12.448	10.269	7,326,995
2023-10-17	12.560	12.662	12.494	12.590	10.386	7,229,142
2023-10-16	12.576	12.630	12.426	12.566	10.367	7,001,115
2023-10-13	12.700	12.746	12.476	12.508	10.319	9,718,063
2023-10-12	12.930	12.948	12.728	12.752	10.520	8,346,663
2023-10-11	12.752	12.904	12.720	12.862	10.611	8,184,026
2023-10-10	12.678	12.852	12.678	12.784	10.546	10,279,440
2023-10-09	12.626	12.634	12.432	12.520	10.329	8,612,804
2023-10-06	12.592	12.808	12.546	12.744	10.513	11,543,910
2023-10-05	12.520	12.584	12.374	12.526	10.334	7,505,659
2023-10-04	12.292	12.582	12.224	12.436	10.259	11,552,290
2023-10-03	12.354	12.558	12.292	12.354	10.192	6,692,283
2023-10-02	12.626	12.716	12.434	12.478	10.294	7,568,490
2023-09-29	12.590	12.634	12.524	12.550	10.353	7,984,770
2023-09-28	12.396	12.586	12.352	12.546	10.350	9,379,329

← NewerPage 13 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.