ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	12.472	12.546	12.410	12.490	10.036	7,966,960
2023-07-04	12.596	12.672	12.530	12.552	10.086	6,357,850
2023-07-03	12.404	12.612	12.400	12.536	10.073	9,069,187
2023-06-30	12.300	12.468	12.262	12.338	9.914	15,296,590
2023-06-29	12.038	12.238	12.018	12.184	9.790	8,762,875
2023-06-28	12.056	12.140	11.964	12.016	9.655	7,901,654
2023-06-27	11.928	12.000	11.798	11.976	9.623	7,489,517
2023-06-26	11.682	11.882	11.508	11.844	9.517	9,896,123
2023-06-23	11.900	11.916	11.596	11.702	9.403	12,354,200
2023-06-22	12.150	12.150	11.958	12.012	9.652	8,590,334
2023-06-21	12.240	12.404	12.224	12.298	9.881	6,384,669
2023-06-20	12.250	12.332	12.220	12.244	9.838	6,566,616
2023-06-19	12.242	12.458	12.238	12.300	9.883	6,567,022
2023-06-16	12.276	12.358	12.158	12.288	9.873	23,339,830
2023-06-15	12.286	12.360	12.188	12.222	9.820	8,688,277
2023-06-14	12.200	12.510	12.138	12.312	9.893	10,913,740
2023-06-13	12.120	12.190	12.012	12.174	9.782	11,313,740
2023-06-12	12.128	12.218	12.050	12.054	9.685	6,776,650
2023-06-09	12.210	12.210	11.992	12.084	9.710	7,066,838
2023-06-08	12.110	12.284	12.110	12.190	9.795	10,315,240
2023-06-07	12.076	12.132	11.928	12.074	9.702	9,808,621
2023-06-06	11.840	12.070	11.768	12.058	9.689	9,778,507
2023-06-05	12.026	12.072	11.784	11.848	9.520	7,745,726
2023-06-02	11.774	11.990	11.700	11.970	9.618	10,822,170
2023-06-01	11.598	11.710	11.522	11.676	9.382	7,751,387
2023-05-31	11.638	11.842	11.508	11.508	9.247	26,888,480
2023-05-30	11.958	12.036	11.668	11.732	9.427	13,403,310
2023-05-29	12.250	12.266	11.874	11.964	9.613	6,645,114
2023-05-26	12.020	12.182	11.832	12.136	9.751	13,637,930
2023-05-25	11.978	12.020	11.734	11.950	9.602	12,412,480
2023-05-24	12.130	12.216	11.950	11.998	9.640	11,336,140
2023-05-23	12.088	12.240	12.020	12.214	9.814	12,819,990
2023-05-22	12.000	12.128	11.962	12.050	9.682	11,062,300
2023-05-19	12.150	12.170	12.002	12.020	9.658	13,554,580
2023-05-18	12.016	12.132	12.014	12.072	9.700	11,342,630
2023-05-17	11.780	11.942	11.752	11.932	9.587	12,372,460
2023-05-16	11.584	11.904	11.576	11.794	9.477	13,935,830
2023-05-15	11.804	11.898	11.552	11.682	9.387	9,720,076
2023-05-12	11.602	11.818	11.510	11.692	9.395	19,241,930
2023-05-11	11.350	11.514	11.280	11.498	9.239	21,440,680
2023-05-10	11.284	11.402	11.038	11.062	8.888	10,003,580
2023-05-09	11.278	11.360	11.102	11.182	8.985	12,180,660
2023-05-08	11.268	11.386	11.268	11.336	9.109	7,803,485
2023-05-05	10.962	11.220	10.890	11.206	9.004	12,877,990
2023-05-04	10.990	11.114	10.722	10.810	8.686	12,500,200
2023-05-03	11.080	11.126	10.922	10.968	8.813	8,988,317
2023-05-02	11.192	11.356	10.996	11.020	8.855	10,993,490
2023-04-28	11.328	11.404	10.952	11.200	8.999	14,483,110
2023-04-27	11.188	11.418	11.098	11.394	9.155	8,903,368
2023-04-26	11.020	11.224	10.872	11.220	9.015	12,459,350
2023-04-25	11.700	11.700	11.458	11.500	8.928	13,889,640
2023-04-24	11.684	11.826	11.632	11.824	9.179	9,388,039
2023-04-21	11.850	11.886	11.650	11.722	9.100	13,911,340
2023-04-20	12.166	12.228	11.850	11.894	9.234	11,006,380
2023-04-19	12.004	12.118	11.942	12.102	9.395	8,485,531
2023-04-18	11.870	12.128	11.868	12.038	9.345	11,935,680
2023-04-17	12.100	12.180	11.744	11.790	9.153	10,913,080
2023-04-14	11.606	12.020	11.532	12.020	9.331	14,337,330
2023-04-13	11.500	11.602	11.494	11.584	8.993	10,935,960
2023-04-12	11.536	11.608	11.468	11.528	8.949	10,981,400

← NewerPage 15 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.