ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	12.682	12.694	12.492	12.492	9.698	9,912,278
2023-01-13	12.578	12.698	12.522	12.636	9.810	15,779,550
2023-01-12	12.400	12.540	12.362	12.500	9.704	15,039,080
2023-01-11	12.242	12.416	12.230	12.364	9.598	13,669,070
2023-01-10	12.248	12.270	12.160	12.188	9.462	10,831,350
2023-01-09	12.320	12.382	12.246	12.268	9.524	11,480,130
2023-01-06	12.300	12.356	12.190	12.320	9.501	13,781,780
2023-01-05	12.236	12.288	12.126	12.188	9.399	12,367,230
2023-01-04	11.980	12.296	11.976	12.222	9.425	19,148,250
2023-01-03	11.676	12.036	11.652	11.952	9.217	15,884,270
2023-01-02	11.506	11.726	11.498	11.676	9.004	10,314,260
2022-12-30	11.480	11.484	11.388	11.388	8.782	7,456,736
2022-12-29	11.460	11.534	11.410	11.500	8.868	7,344,710
2022-12-28	11.632	11.634	11.472	11.498	8.867	6,919,650
2022-12-27	11.576	11.628	11.550	11.580	8.930	7,187,648
2022-12-23	11.622	11.632	11.488	11.528	8.890	8,046,922
2022-12-22	11.642	11.708	11.542	11.578	8.928	11,970,290
2022-12-21	11.482	11.634	11.344	11.602	8.947	10,905,810
2022-12-20	11.240	11.482	11.212	11.460	8.837	11,842,120
2022-12-19	11.268	11.362	11.202	11.262	8.685	9,175,826
2022-12-16	11.042	11.332	11.040	11.268	8.689	26,315,131
2022-12-15	11.346	11.364	11.014	11.090	8.552	16,748,471
2022-12-14	11.480	11.518	11.342	11.378	8.774	10,804,790
2022-12-13	11.350	11.594	11.330	11.476	8.850	13,542,220
2022-12-12	11.352	11.356	11.254	11.294	8.709	7,485,576
2022-12-09	11.250	11.364	11.178	11.354	8.756	10,926,290
2022-12-08	11.270	11.306	11.172	11.212	8.646	11,676,500
2022-12-07	11.296	11.424	11.184	11.268	8.689	13,921,140
2022-12-06	11.348	11.412	11.272	11.358	8.759	13,431,210
2022-12-05	11.388	11.496	11.330	11.356	8.757	13,840,870
2022-12-02	11.334	11.480	11.324	11.416	8.804	20,543,881
2022-12-01	11.630	11.682	11.440	11.444	8.825	17,307,631
2022-11-30	11.712	11.758	11.574	11.590	8.938	32,236,760
2022-11-29	11.490	11.722	11.480	11.662	8.993	14,962,920
2022-11-28	11.594	11.650	11.512	11.518	8.882	11,441,450
2022-11-25	11.620	11.662	11.578	11.632	8.970	11,970,690
2022-11-24	11.494	11.574	11.470	11.548	8.905	11,659,470
2022-11-23	11.600	11.630	11.450	11.472	8.847	12,127,180
2022-11-22	11.414	11.598	11.414	11.534	8.895	14,038,560
2022-11-21	11.400	11.466	11.340	11.362	8.762	12,843,250
2022-11-18	11.336	11.504	11.336	11.438	8.821	21,722,660
2022-11-17	11.250	11.312	11.084	11.290	8.706	13,744,350
2022-11-16	11.290	11.338	11.218	11.224	8.655	17,789,570
2022-11-15	11.252	11.346	11.148	11.290	8.706	17,083,600
2022-11-14	11.116	11.284	11.116	11.210	8.645	16,670,961
2022-11-11	11.068	11.194	10.914	11.092	8.554	19,914,680
2022-11-10	10.920	11.178	10.920	11.024	8.501	21,779,119
2022-11-09	11.024	11.202	10.922	10.986	8.472	17,808,840
2022-11-08	11.072	11.144	11.056	11.060	8.529	14,966,790
2022-11-07	10.850	11.198	10.824	11.090	8.552	17,508,461
2022-11-04	10.750	11.014	10.558	10.940	8.436	24,599,230
2022-11-03	10.232	10.748	10.116	10.730	8.275	34,479,527
2022-11-02	10.190	10.240	9.894	9.894	7.630	15,122,270
2022-11-01	10.020	10.164	9.995	10.072	7.767	13,185,450
2022-10-31	9.937	10.008	9.886	9.954	7.676	10,780,040
2022-10-28	9.800	9.947	9.720	9.931	7.658	9,964,952
2022-10-27	9.846	9.954	9.718	9.928	7.656	15,058,070
2022-10-26	9.919	9.967	9.830	9.896	7.631	12,565,870
2022-10-25	9.920	9.959	9.746	9.889	7.626	9,851,404
2022-10-24	9.710	9.920	9.669	9.845	7.592	11,974,190

← NewerPage 17 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.