ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.120	24.915	23.890	24.755	24.430	13,120,670
2026-04-29	23.890	24.085	23.760	23.880	23.566	6,296,461
2026-04-28	24.000	24.145	23.830	24.015	23.699	4,412,092
2026-04-27	23.805	24.120	23.765	23.880	23.566	4,299,982
2026-04-24	23.860	24.030	23.580	23.845	23.532	7,479,073
2026-04-23	23.920	24.010	23.430	24.010	23.695	7,186,872
2026-04-22	24.565	24.630	24.085	24.150	23.833	6,123,756
2026-04-21	24.600	24.775	24.400	24.495	24.173	5,323,529
2026-04-20	24.275	24.625	24.185	24.495	24.173	6,450,262
2026-04-17	24.120	24.765	23.915	24.670	24.346	11,015,040
2026-04-16	24.445	24.530	24.140	24.185	23.867	9,286,097
2026-04-15	24.865	25.195	24.815	25.095	24.039	7,348,674
2026-04-14	24.875	25.070	24.645	25.025	23.972	9,164,859
2026-04-13	24.345	24.700	24.210	24.700	23.661	5,531,535
2026-04-10	24.555	24.800	24.300	24.585	23.550	7,931,209
2026-04-09	24.235	24.440	24.000	24.440	23.412	8,613,420
2026-04-08	24.100	24.715	24.030	24.200	23.182	15,278,550
2026-04-07	23.120	23.385	22.765	22.950	21.984	8,029,467
2026-04-02	22.550	23.030	22.460	22.945	21.979	8,361,607
2026-04-01	22.710	23.330	22.645	23.235	22.257	12,014,420
2026-03-31	21.830	22.265	21.815	22.105	21.175	8,811,873
2026-03-30	21.650	21.850	21.505	21.830	20.911	7,614,798
2026-03-27	21.935	21.995	21.475	21.720	20.806	8,997,827
2026-03-26	22.215	22.300	21.855	21.930	21.007	8,698,227
2026-03-25	22.220	22.410	22.110	22.315	21.376	8,430,051
2026-03-24	22.030	22.135	21.620	21.775	20.859	11,787,350
2026-03-23	21.270	22.570	20.985	22.090	21.160	17,318,631
2026-03-20	22.545	22.700	21.800	21.930	21.007	24,926,061
2026-03-19	22.425	22.500	21.845	22.215	21.280	13,527,370
2026-03-18	22.770	23.075	22.575	22.825	21.864	9,964,645
2026-03-17	22.460	22.885	22.405	22.565	21.615	7,077,711
2026-03-16	22.420	22.735	22.210	22.540	21.591	6,392,683
2026-03-13	22.560	22.835	22.245	22.495	21.548	9,687,026
2026-03-12	23.325	23.345	22.585	22.890	21.927	7,620,789
2026-03-11	23.220	23.535	23.185	23.420	22.434	7,033,017
2026-03-10	23.265	23.545	23.070	23.405	22.420	8,991,080
2026-03-09	22.070	22.595	21.800	22.550	21.601	8,783,619
2026-03-06	23.145	23.265	22.295	22.685	21.730	11,155,030
2026-03-05	23.350	23.620	23.000	23.045	22.075	8,629,915
2026-03-04	22.900	23.450	22.590	23.305	22.324	9,354,138
2026-03-03	23.600	23.605	22.450	22.875	21.912	11,907,550
2026-03-02	23.625	23.980	23.435	23.895	22.889	10,338,010
2026-02-27	25.115	25.115	24.415	24.630	23.594	15,154,590
2026-02-26	24.905	25.085	24.815	24.970	23.919	4,891,544
2026-02-25	24.790	25.035	24.725	24.975	23.924	6,495,491
2026-02-24	24.805	24.870	24.365	24.665	23.627	7,165,629
2026-02-23	25.325	25.525	24.945	25.035	23.981	4,980,260
2026-02-20	24.740	25.235	24.615	25.110	24.053	7,595,787
2026-02-19	24.895	24.930	24.465	24.600	23.565	6,356,720
2026-02-18	24.615	24.940	24.615	24.795	23.752	7,440,126
2026-02-17	24.025	24.475	24.000	24.475	23.445	4,569,122
2026-02-16	23.975	24.365	23.950	24.200	23.182	4,942,525
2026-02-13	24.510	24.700	23.595	23.820	22.818	11,075,420
2026-02-12	25.515	25.620	24.505	24.510	23.479	7,134,502
2026-02-11	26.250	26.375	25.275	25.360	24.293	8,196,489
2026-02-10	25.755	26.160	25.615	25.835	24.748	7,280,267
2026-02-09	25.500	25.765	25.260	25.765	24.681	5,224,021
2026-02-06	25.215	25.485	25.160	25.345	24.278	5,892,176
2026-02-05	26.030	26.100	24.985	25.075	24.020	9,255,670
2026-02-04	26.300	26.445	25.955	26.035	24.939	8,321,168

← NewerPage 3 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.