ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	22.235	22.290	22.085	22.200	21.118	6,814,728
2025-11-05	22.020	22.175	21.940	22.155	21.075	7,295,133
2025-11-04	21.940	22.030	21.635	22.030	20.956	7,099,060
2025-11-03	21.600	22.170	21.580	21.910	20.842	7,133,237
2025-10-31	22.270	22.295	21.680	21.720	20.661	8,999,164
2025-10-30	21.615	22.225	21.270	22.125	21.047	14,211,870
2025-10-29	20.930	20.995	20.805	20.940	19.920	8,192,001
2025-10-28	20.870	20.895	20.620	20.835	19.820	5,604,304
2025-10-27	20.800	20.845	20.635	20.840	19.824	7,245,223
2025-10-24	20.650	20.685	20.450	20.650	19.644	5,487,296
2025-10-23	20.510	20.675	20.445	20.580	19.577	5,440,883
2025-10-22	20.520	20.615	20.400	20.570	19.568	7,061,728
2025-10-21	20.675	20.675	20.360	20.505	19.506	5,644,188
2025-10-20	20.745	20.785	20.485	20.600	19.596	6,443,704
2025-10-17	20.455	20.735	20.225	20.490	19.491	9,882,847
2025-10-16	21.010	21.090	20.845	21.060	20.034	5,600,778
2025-10-15	21.170	21.260	20.975	20.975	19.953	6,313,359
2025-10-14	20.900	21.140	20.780	21.080	20.053	6,652,242
2025-10-13	21.025	21.100	20.960	21.070	20.043	5,069,861
2025-10-10	20.880	21.215	20.840	20.865	19.848	6,656,967
2025-10-09	21.010	21.210	20.925	20.925	19.905	7,895,798
2025-10-08	21.060	21.185	20.870	21.100	20.072	8,229,946
2025-10-07	21.655	21.900	20.750	21.030	20.005	11,220,220
2025-10-06	21.910	21.925	21.430	21.725	20.666	8,092,570
2025-10-03	22.200	22.240	21.935	21.960	20.890	6,478,701
2025-10-02	22.335	22.380	21.965	21.965	20.895	6,244,639
2025-10-01	22.095	22.385	21.820	22.230	21.147	8,521,244
2025-09-30	22.225	22.235	22.050	22.075	20.999	8,737,253
2025-09-29	22.235	22.310	22.060	22.165	21.085	6,374,784
2025-09-26	22.080	22.275	21.990	22.225	21.142	6,237,343
2025-09-25	21.950	22.105	21.855	21.895	20.828	6,133,770
2025-09-24	21.855	22.105	21.720	22.015	20.942	9,664,840
2025-09-23	21.690	22.005	21.550	21.905	20.837	7,046,691
2025-09-22	21.600	21.640	21.365	21.560	20.509	6,468,163
2025-09-19	21.630	21.725	21.440	21.635	20.581	20,590,340
2025-09-18	21.575	21.640	21.285	21.475	20.428	7,426,193
2025-09-17	21.500	21.555	21.320	21.455	20.409	6,508,105
2025-09-16	21.900	21.920	21.500	21.505	20.457	7,201,289
2025-09-15	21.750	21.985	21.690	21.895	20.828	6,504,306
2025-09-12	21.500	21.630	21.290	21.585	20.533	7,637,338
2025-09-11	21.250	21.375	21.130	21.250	20.214	6,264,819
2025-09-10	21.075	21.240	20.870	21.190	20.157	9,523,943
2025-09-09	21.010	21.260	20.985	21.250	20.214	8,945,131
2025-09-08	20.620	20.970	20.565	20.930	19.910	8,390,986
2025-09-05	20.930	21.000	20.500	20.555	19.553	7,923,069
2025-09-04	20.700	20.900	20.550	20.900	19.881	6,069,273
2025-09-03	20.515	20.625	20.360	20.610	19.606	7,322,638
2025-09-02	20.810	20.835	20.365	20.430	19.434	6,610,933
2025-09-01	20.465	20.560	20.455	20.515	19.515	3,393,707
2025-08-29	20.405	20.460	20.215	20.360	19.368	6,861,205
2025-08-28	20.780	20.780	20.440	20.580	19.577	5,800,435
2025-08-27	20.945	20.975	20.560	20.710	19.701	6,994,804
2025-08-26	20.900	20.955	20.665	20.870	19.853	15,304,970
2025-08-25	21.230	21.345	21.125	21.135	20.105	4,960,727
2025-08-22	21.470	21.485	21.310	21.320	20.281	5,308,659
2025-08-21	21.300	21.455	21.250	21.425	20.381	4,694,204
2025-08-20	21.200	21.340	21.165	21.260	20.224	5,846,354
2025-08-19	21.240	21.440	21.220	21.350	20.310	5,680,376
2025-08-18	21.210	21.285	20.935	21.175	20.143	5,063,637
2025-08-15	21.425	21.520	21.280	21.295	20.257	6,191,891

← NewerPage 5 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.