ING Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 28.515 | 29.005 | 28.490 | 28.950 | 28.570 | 4,171,662 |
| 2026-07-23 | 29.265 | 29.270 | 28.505 | 28.525 | 28.150 | 5,786,938 |
| 2026-07-22 | 29.015 | 29.335 | 28.910 | 29.215 | 28.831 | 3,585,373 |
| 2026-07-21 | 28.490 | 29.060 | 28.445 | 29.060 | 28.678 | 6,483,954 |
| 2026-07-20 | 28.250 | 28.555 | 28.155 | 28.460 | 28.086 | 3,718,737 |
| 2026-07-17 | 28.445 | 28.525 | 27.935 | 28.370 | 27.997 | 6,142,653 |
| 2026-07-16 | 29.100 | 29.100 | 28.535 | 28.840 | 28.461 | 4,373,624 |
| 2026-07-15 | 28.705 | 29.085 | 28.605 | 28.975 | 28.594 | 4,731,981 |
| 2026-07-14 | 28.330 | 28.975 | 28.230 | 28.745 | 28.367 | 5,182,618 |
| 2026-07-13 | 28.195 | 28.590 | 28.195 | 28.420 | 28.047 | 4,118,020 |
| 2026-07-10 | 28.320 | 28.580 | 28.150 | 28.415 | 28.042 | 5,643,510 |
| 2026-07-09 | 28.430 | 28.505 | 28.305 | 28.430 | 28.056 | 6,569,572 |
| 2026-07-08 | 28.180 | 28.390 | 27.680 | 27.855 | 27.489 | 7,305,019 |
| 2026-07-07 | 28.750 | 28.830 | 28.350 | 28.350 | 27.978 | 5,872,966 |
| 2026-07-06 | 28.400 | 28.720 | 28.370 | 28.720 | 28.343 | 3,459,680 |
| 2026-07-03 | 28.225 | 28.330 | 28.065 | 28.290 | 27.918 | 3,744,900 |
| 2026-07-02 | 27.640 | 28.325 | 27.590 | 28.230 | 27.859 | 7,146,140 |
| 2026-07-01 | 27.490 | 27.640 | 27.225 | 27.640 | 27.277 | 6,366,183 |
| 2026-06-30 | 27.375 | 27.670 | 27.215 | 27.670 | 27.306 | 6,565,795 |
| 2026-06-29 | 27.205 | 27.370 | 26.995 | 27.240 | 26.882 | 6,056,291 |
| 2026-06-26 | 27.300 | 27.370 | 26.915 | 27.205 | 26.848 | 6,383,471 |
| 2026-06-25 | 27.475 | 27.570 | 27.205 | 27.445 | 27.084 | 6,331,579 |
| 2026-06-24 | 27.950 | 28.020 | 27.410 | 27.465 | 27.104 | 7,382,287 |
| 2026-06-23 | 28.080 | 28.160 | 27.830 | 27.915 | 27.548 | 7,055,427 |
| 2026-06-22 | 27.905 | 28.175 | 27.530 | 28.175 | 27.805 | 7,185,231 |
| 2026-06-19 | 27.500 | 27.960 | 27.425 | 27.960 | 27.593 | 18,301,051 |
| 2026-06-18 | 27.405 | 27.618 | 27.255 | 27.525 | 27.163 | 11,595,480 |
| 2026-06-17 | 26.940 | 27.490 | 26.820 | 27.490 | 27.129 | 10,715,420 |
| 2026-06-16 | 26.440 | 26.850 | 26.415 | 26.850 | 26.497 | 7,997,002 |
| 2026-06-15 | 26.470 | 26.600 | 26.290 | 26.325 | 25.979 | 6,597,077 |
| 2026-06-12 | 25.575 | 26.060 | 25.405 | 25.960 | 25.619 | 9,606,975 |
| 2026-06-11 | 25.100 | 25.400 | 25.025 | 25.070 | 24.741 | 6,918,551 |
| 2026-06-10 | 25.280 | 25.410 | 24.810 | 25.050 | 24.721 | 9,360,116 |
| 2026-06-09 | 25.430 | 25.795 | 25.140 | 25.140 | 24.810 | 8,842,768 |
| 2026-06-08 | 25.745 | 26.040 | 25.395 | 25.395 | 25.061 | 12,101,417 |
| 2026-06-05 | 26.390 | 26.440 | 25.970 | 25.970 | 25.629 | 7,480,540 |
| 2026-06-04 | 26.330 | 26.625 | 26.060 | 26.335 | 25.989 | 5,009,665 |
| 2026-06-03 | 26.600 | 26.655 | 26.265 | 26.270 | 25.925 | 5,903,072 |
| 2026-06-02 | 26.590 | 26.800 | 26.515 | 26.760 | 26.408 | 4,773,941 |
| 2026-06-01 | 26.750 | 26.750 | 26.170 | 26.500 | 26.152 | 9,174,955 |
| 2026-05-29 | 26.670 | 26.880 | 26.620 | 26.700 | 26.349 | 17,207,920 |
| 2026-05-28 | 26.635 | 26.665 | 26.265 | 26.485 | 26.137 | 5,010,597 |
| 2026-05-27 | 26.870 | 27.015 | 26.725 | 26.725 | 26.374 | 5,851,994 |
| 2026-05-26 | 27.055 | 27.200 | 26.800 | 26.800 | 26.448 | 4,615,968 |
| 2026-05-25 | 26.670 | 27.210 | 26.650 | 27.120 | 26.764 | 4,951,528 |
| 2026-05-22 | 26.235 | 26.635 | 26.135 | 26.435 | 26.088 | 8,027,558 |
| 2026-05-21 | 25.900 | 26.260 | 25.615 | 26.145 | 25.801 | 9,930,910 |
| 2026-05-20 | 25.285 | 26.145 | 25.120 | 25.965 | 25.624 | 8,453,934 |
| 2026-05-19 | 25.395 | 25.665 | 25.275 | 25.310 | 24.977 | 5,823,254 |
| 2026-05-18 | 25.230 | 25.460 | 25.015 | 25.285 | 24.953 | 8,337,835 |
| 2026-05-15 | 25.555 | 25.645 | 25.170 | 25.365 | 25.032 | 9,530,450 |
| 2026-05-14 | 25.550 | 26.070 | 25.500 | 25.945 | 25.604 | 6,061,907 |
| 2026-05-13 | 25.540 | 25.580 | 25.125 | 25.425 | 25.091 | 7,227,307 |
| 2026-05-12 | 25.430 | 25.430 | 25.100 | 25.155 | 24.824 | 6,498,669 |
| 2026-05-11 | 25.660 | 25.805 | 25.560 | 25.720 | 25.382 | 4,127,327 |
| 2026-05-08 | 25.420 | 25.700 | 25.360 | 25.550 | 25.214 | 5,451,994 |
| 2026-05-07 | 25.740 | 25.955 | 25.615 | 25.750 | 25.412 | 7,543,173 |
| 2026-05-06 | 24.900 | 25.790 | 24.800 | 25.530 | 25.195 | 12,703,480 |
| 2026-05-05 | 24.000 | 24.410 | 23.880 | 24.335 | 24.015 | 6,876,745 |
| 2026-05-04 | 24.600 | 24.600 | 23.825 | 23.965 | 23.650 | 10,211,920 |
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.