ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	12.450	12.546	12.346	12.420	10.246	7,962,855
2023-09-26	12.338	12.506	12.194	12.428	10.253	11,704,410
2023-09-25	12.264	12.482	12.230	12.374	10.208	11,375,580
2023-09-22	13.112	13.140	12.300	12.332	10.174	30,344,779
2023-09-21	13.030	13.194	12.946	13.168	10.863	9,201,128
2023-09-20	13.006	13.180	12.920	13.116	10.820	9,999,810
2023-09-19	12.784	12.966	12.776	12.966	10.697	7,650,870
2023-09-18	13.020	13.120	12.734	12.798	10.558	11,430,020
2023-09-15	13.126	13.170	12.984	13.020	10.741	26,474,189
2023-09-14	12.868	13.164	12.758	13.080	10.791	13,872,420
2023-09-13	12.908	12.972	12.820	12.870	10.617	8,579,307
2023-09-12	12.942	12.956	12.846	12.894	10.637	9,821,168
2023-09-11	12.880	12.934	12.788	12.846	10.598	8,333,099
2023-09-08	12.790	12.826	12.514	12.730	10.502	9,360,664
2023-09-07	12.836	12.920	12.696	12.722	10.495	8,495,316
2023-09-06	12.922	13.042	12.824	12.892	10.636	8,890,412
2023-09-05	12.904	13.178	12.774	12.996	10.721	9,099,487
2023-09-04	13.094	13.174	12.928	12.970	10.700	7,750,012
2023-09-01	13.126	13.204	13.012	13.050	10.766	10,335,650
2023-08-31	13.400	13.452	13.088	13.100	10.807	17,420,100
2023-08-30	13.434	13.572	13.388	13.388	11.045	11,284,790
2023-08-29	13.400	13.438	13.316	13.408	11.061	13,978,340
2023-08-28	13.270	13.392	13.222	13.358	11.020	14,704,280
2023-08-25	13.150	13.300	13.136	13.152	10.850	15,158,560
2023-08-24	13.200	13.224	13.044	13.150	10.848	13,329,430
2023-08-23	13.122	13.284	13.008	13.080	10.791	12,553,240
2023-08-22	13.050	13.162	13.030	13.056	10.771	14,153,220
2023-08-21	12.930	13.128	12.930	12.988	10.715	13,039,800
2023-08-18	12.902	12.976	12.780	12.922	10.660	12,668,870
2023-08-17	12.848	13.154	12.848	13.000	10.725	13,386,630
2023-08-16	12.966	13.072	12.894	12.970	10.700	10,239,030
2023-08-15	13.120	13.162	12.970	13.006	10.730	9,648,404
2023-08-14	13.100	13.242	13.026	13.090	10.799	12,416,500
2023-08-11	13.230	13.250	12.994	13.098	10.805	13,743,470
2023-08-10	13.050	13.278	13.004	13.268	10.946	16,724,891
2023-08-09	13.086	13.108	12.898	12.966	10.697	13,756,850
2023-08-08	13.060	13.134	12.702	12.922	10.660	17,330,070
2023-08-07	13.132	13.240	13.060	13.198	10.888	14,483,300
2023-08-04	13.400	13.450	13.180	13.450	10.807	18,896,859
2023-08-03	13.120	13.260	12.996	13.260	10.654	17,002,240
2023-08-02	12.980	13.126	12.766	13.060	10.494	13,122,230
2023-08-01	13.300	13.428	13.214	13.250	10.646	10,317,420
2023-07-31	13.244	13.332	13.208	13.280	10.671	9,781,616
2023-07-28	13.220	13.294	13.164	13.248	10.645	11,701,740
2023-07-27	13.162	13.248	13.092	13.214	10.617	12,127,550
2023-07-26	13.238	13.284	13.010	13.100	10.526	11,717,590
2023-07-25	13.320	13.340	13.202	13.280	10.671	7,059,194
2023-07-24	13.208	13.312	13.154	13.312	10.696	7,177,158
2023-07-21	13.242	13.318	13.158	13.274	10.666	9,609,004
2023-07-20	13.048	13.224	13.044	13.176	10.587	8,441,986
2023-07-19	13.120	13.142	12.950	13.080	10.510	8,324,592
2023-07-18	12.894	13.046	12.852	13.020	10.462	7,521,745
2023-07-17	12.780	12.984	12.750	12.890	10.357	6,123,538
2023-07-14	12.916	13.028	12.866	12.866	10.338	10,261,710
2023-07-13	12.850	13.018	12.798	12.954	10.409	10,501,190
2023-07-12	12.680	12.924	12.656	12.850	10.325	15,853,150
2023-07-11	12.342	12.650	12.318	12.650	10.164	11,905,060
2023-07-10	12.280	12.466	12.200	12.296	9.880	8,581,035
2023-07-07	12.196	12.416	12.166	12.378	9.946	8,057,448
2023-07-06	12.350	12.394	12.158	12.222	9.820	12,211,250

← NewerPage 14 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.