ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	11.536	11.608	11.468	11.528	8.949	10,981,400
2023-04-11	11.562	11.596	11.448	11.514	8.939	12,131,430
2023-04-06	11.188	11.422	11.164	11.422	8.867	12,608,960
2023-04-05	11.214	11.274	11.040	11.126	8.637	10,634,590
2023-04-04	11.196	11.408	11.166	11.176	8.676	11,938,340
2023-04-03	10.990	11.306	10.912	11.142	8.650	13,160,390
2023-03-31	10.990	11.026	10.796	10.930	8.485	15,655,670
2023-03-30	10.940	11.108	10.894	10.984	8.527	13,604,520
2023-03-29	10.840	10.918	10.690	10.866	8.436	13,419,000
2023-03-28	10.788	10.828	10.522	10.720	8.322	14,127,330
2023-03-27	10.632	10.754	10.374	10.542	8.184	21,705,211
2023-03-24	10.672	10.704	10.140	10.376	8.055	34,571,434
2023-03-23	10.900	11.044	10.772	10.778	8.367	18,460,250
2023-03-22	11.100	11.442	10.942	11.090	8.609	22,269,961
2023-03-21	10.776	11.240	10.730	11.160	8.664	28,376,939
2023-03-20	10.204	10.664	9.590	10.532	8.176	53,175,609
2023-03-17	11.090	11.236	10.430	10.602	8.231	39,359,359
2023-03-16	11.166	11.316	10.676	11.000	8.540	32,132,080
2023-03-15	11.868	11.884	10.712	10.778	8.367	45,207,980
2023-03-14	11.700	12.056	11.494	11.920	9.254	27,172,330
2023-03-13	12.450	12.508	11.246	11.718	9.097	32,909,352
2023-03-10	12.594	12.594	12.150	12.438	9.656	25,756,961
2023-03-09	13.224	13.276	12.972	13.036	10.120	9,116,175
2023-03-08	13.150	13.260	13.130	13.224	10.266	8,682,915
2023-03-07	13.500	13.520	13.182	13.222	10.265	11,082,570
2023-03-06	13.500	13.550	13.394	13.490	10.473	8,503,278
2023-03-03	13.184	13.424	13.172	13.414	10.414	10,658,300
2023-03-02	13.200	13.200	12.980	13.140	10.201	12,710,540
2023-03-01	13.310	13.416	13.186	13.216	10.260	13,448,840
2023-02-28	12.982	13.480	12.920	13.266	10.299	17,926,150
2023-02-27	13.008	13.212	12.998	13.112	10.179	10,720,420
2023-02-24	13.040	13.118	12.926	12.926	10.035	13,239,890
2023-02-23	12.868	13.074	12.862	13.034	10.119	10,268,320
2023-02-22	13.082	13.112	12.726	12.814	9.948	11,091,440
2023-02-21	13.150	13.200	12.938	13.148	10.207	7,764,957
2023-02-20	13.236	13.304	13.134	13.170	10.224	6,126,790
2023-02-17	13.186	13.228	13.044	13.212	10.257	14,611,010
2023-02-16	13.028	13.320	13.028	13.268	10.300	12,623,840
2023-02-15	13.096	13.096	12.900	12.996	10.089	10,726,680
2023-02-14	13.128	13.176	13.004	13.056	10.136	11,152,610
2023-02-13	13.104	13.158	12.992	13.112	10.179	7,773,545
2023-02-10	13.144	13.174	12.958	13.046	10.128	14,877,690
2023-02-09	12.820	13.306	12.784	13.162	10.218	19,936,891
2023-02-08	12.530	12.818	12.458	12.778	9.920	16,611,449
2023-02-07	12.520	12.562	12.344	12.412	9.636	13,746,020
2023-02-06	12.502	12.556	12.270	12.390	9.619	14,346,960
2023-02-03	12.758	12.758	12.370	12.600	9.782	21,042,289
2023-02-02	12.700	12.964	12.292	12.704	9.862	31,900,010
2023-02-01	13.262	13.420	13.218	13.394	10.398	18,045,119
2023-01-31	13.116	13.252	13.012	13.252	10.288	14,303,070
2023-01-30	13.086	13.108	12.968	13.060	10.139	10,099,550
2023-01-27	13.120	13.180	13.052	13.106	10.175	11,604,460
2023-01-26	12.870	13.060	12.842	13.054	10.134	13,903,600
2023-01-25	12.788	12.826	12.680	12.824	9.956	14,152,330
2023-01-24	12.680	12.828	12.658	12.800	9.937	16,946,750
2023-01-23	12.344	12.608	12.344	12.608	9.788	11,177,700
2023-01-20	12.268	12.326	12.198	12.308	9.555	11,205,860
2023-01-19	12.186	12.262	12.010	12.166	9.445	15,159,980
2023-01-18	12.412	12.470	12.258	12.262	9.519	16,561,670
2023-01-17	12.470	12.548	12.340	12.458	9.671	13,684,070

← NewerPage 16 of 22 · 1,282 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.