ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.800	26.165	25.715	26.130	25.030	9,115,044
2026-02-02	24.630	25.350	24.615	25.350	24.283	6,922,085
2026-01-30	24.765	25.100	24.730	24.820	23.776	9,046,297
2026-01-29	25.150	25.210	24.415	24.630	23.594	14,177,140
2026-01-28	24.975	25.095	24.635	24.845	23.799	8,570,327
2026-01-27	24.550	24.920	24.485	24.855	23.809	6,744,857
2026-01-26	24.250	24.530	24.215	24.415	23.388	7,930,076
2026-01-23	24.385	24.405	24.020	24.140	23.124	6,185,808
2026-01-22	24.500	24.615	24.310	24.520	23.488	7,387,941
2026-01-21	24.170	24.225	23.775	24.130	23.115	7,649,583
2026-01-20	24.600	24.685	24.155	24.325	23.301	6,247,141
2026-01-19	24.600	24.710	24.390	24.665	23.627	5,338,349
2026-01-16	25.050	25.060	24.870	25.045	23.991	7,509,322
2026-01-15	25.130	25.205	24.795	24.995	23.943	6,519,106
2026-01-14	24.990	25.115	24.825	25.030	23.977	6,188,491
2026-01-13	24.830	24.995	24.730	24.980	23.929	6,272,749
2026-01-12	24.300	24.610	24.040	24.610	23.574	6,021,110
2026-01-09	24.200	24.435	24.090	24.395	23.368	6,253,454
2026-01-08	23.845	24.110	23.800	24.100	23.086	5,857,680
2026-01-07	24.485	24.505	23.895	23.910	22.904	7,546,818
2026-01-06	24.855	25.150	24.540	24.765	23.558	7,885,777
2026-01-05	24.595	24.825	24.335	24.730	23.525	6,808,715
2026-01-02	24.005	24.495	23.900	24.485	23.292	5,344,595
2025-12-31	23.930	24.040	23.910	24.010	22.840	1,736,994
2025-12-30	23.825	24.110	23.780	24.025	22.854	4,480,289
2025-12-29	24.040	24.065	23.780	23.780	22.621	6,489,615
2025-12-24	23.880	24.010	23.880	23.935	22.769	1,052,108
2025-12-23	23.930	23.980	23.600	23.925	22.759	5,525,319
2025-12-22	23.885	23.980	23.810	23.920	22.754	3,806,482
2025-12-19	23.935	24.020	23.810	23.930	22.764	13,265,720
2025-12-18	23.450	23.775	23.265	23.775	22.616	8,384,783
2025-12-17	23.450	23.605	23.410	23.430	22.288	6,717,176
2025-12-16	23.345	23.515	23.265	23.380	22.241	5,756,787
2025-12-15	23.325	23.400	23.210	23.325	22.188	5,883,356
2025-12-12	23.640	23.695	23.150	23.200	22.069	6,721,301
2025-12-11	22.955	23.495	22.910	23.495	22.350	6,215,128
2025-12-10	22.975	23.140	22.900	22.995	21.874	4,595,841
2025-12-09	22.990	23.350	22.905	23.085	21.960	5,608,074
2025-12-08	22.640	22.975	22.530	22.955	21.836	4,907,650
2025-12-05	22.780	22.850	22.640	22.640	21.537	3,452,416
2025-12-04	22.640	22.735	22.380	22.710	21.603	6,830,306
2025-12-03	22.945	22.965	22.515	22.535	21.437	6,309,792
2025-12-02	22.565	22.925	22.500	22.890	21.774	5,361,819
2025-12-01	22.345	22.510	22.265	22.505	21.408	4,787,340
2025-11-28	22.495	22.540	22.280	22.350	21.261	4,470,567
2025-11-27	22.365	22.520	22.260	22.485	21.389	2,922,157
2025-11-26	22.200	22.435	22.080	22.395	21.304	5,814,050
2025-11-25	21.660	22.135	21.615	22.100	21.023	8,812,060
2025-11-24	21.750	21.940	21.515	21.645	20.590	10,315,530
2025-11-21	21.345	21.575	21.205	21.515	20.466	7,892,811
2025-11-20	21.680	21.725	21.440	21.540	20.490	7,295,865
2025-11-19	21.340	21.615	21.105	21.480	20.433	5,962,304
2025-11-18	21.635	21.735	21.230	21.380	20.338	8,524,154
2025-11-17	22.375	22.475	21.960	22.090	21.013	5,935,880
2025-11-14	22.500	22.580	22.160	22.385	21.294	7,183,079
2025-11-13	22.970	22.985	22.750	22.765	21.656	5,944,975
2025-11-12	22.750	23.030	22.750	22.940	21.822	6,094,617
2025-11-11	22.560	22.750	22.515	22.750	21.641	6,410,782
2025-11-10	22.350	22.755	22.290	22.700	21.594	7,681,360
2025-11-07	22.350	22.410	22.030	22.045	20.971	6,348,669

← NewerPage 4 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.