ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	21.180	21.325	21.150	21.300	20.262	5,846,624
2025-08-13	20.945	21.155	20.865	21.130	20.100	7,213,938
2025-08-12	20.890	20.970	20.820	20.885	19.867	5,294,372
2025-08-11	20.715	20.760	20.525	20.760	19.748	5,829,019
2025-08-08	20.250	20.560	20.180	20.510	19.510	7,457,069
2025-08-07	19.976	20.255	19.940	20.215	19.230	7,039,254
2025-08-06	19.802	19.904	19.660	19.868	18.900	6,993,125
2025-08-05	19.634	19.746	19.318	19.634	18.677	9,475,294
2025-08-04	19.464	19.662	19.316	19.490	18.540	11,092,280
2025-08-01	20.470	20.470	19.574	19.574	18.287	12,309,590
2025-07-31	20.345	20.565	20.200	20.490	19.143	10,360,890
2025-07-30	20.365	20.590	20.335	20.560	19.208	7,985,077
2025-07-29	20.130	20.575	20.130	20.405	19.063	6,834,041
2025-07-28	20.485	20.525	20.110	20.150	18.825	6,032,933
2025-07-25	20.110	20.295	20.055	20.200	18.872	7,415,739
2025-07-24	20.000	20.350	19.986	20.245	18.914	8,299,018
2025-07-23	19.750	19.990	19.716	19.960	18.648	9,358,979
2025-07-22	19.544	19.682	19.458	19.552	18.267	5,906,695
2025-07-21	19.622	19.665	19.496	19.662	18.369	4,025,455
2025-07-18	19.664	19.693	19.538	19.640	18.349	4,151,806
2025-07-17	19.460	19.594	19.364	19.572	18.285	5,814,854
2025-07-16	19.372	19.528	19.254	19.276	18.009	6,062,163
2025-07-15	19.610	19.742	19.374	19.396	18.121	6,381,305
2025-07-14	19.222	19.372	19.180	19.358	18.085	5,626,569
2025-07-11	19.660	19.680	19.388	19.488	18.207	6,387,123
2025-07-10	19.800	19.868	19.732	19.732	18.435	6,691,224
2025-07-09	19.434	19.828	19.368	19.796	18.495	9,608,227
2025-07-08	19.282	19.498	19.252	19.276	18.009	8,057,986
2025-07-07	19.000	19.250	18.974	19.178	17.917	7,385,859
2025-07-04	19.108	19.140	18.932	19.014	17.764	5,822,769
2025-07-03	19.050	19.150	18.886	19.150	17.891	7,280,443
2025-07-02	18.844	19.002	18.800	18.952	17.706	9,892,176
2025-07-01	18.668	18.672	18.452	18.628	17.403	6,599,821
2025-06-30	18.900	18.912	18.344	18.626	17.401	10,653,610
2025-06-27	18.480	18.822	18.458	18.822	17.585	9,128,487
2025-06-26	18.370	18.438	18.258	18.362	17.155	7,765,674
2025-06-25	18.380	18.406	18.185	18.320	17.116	6,345,912
2025-06-24	18.210	18.400	18.096	18.374	17.166	12,509,400
2025-06-23	17.660	17.920	17.646	17.804	16.634	9,001,591
2025-06-20	17.796	18.006	17.746	17.746	16.579	23,712,869
2025-06-19	18.020	18.030	17.658	17.678	16.516	9,378,740
2025-06-18	17.932	18.114	17.920	18.100	16.910	9,621,337
2025-06-17	18.050	18.056	17.882	17.916	16.738	8,406,843
2025-06-16	18.134	18.258	18.070	18.166	16.972	9,246,492
2025-06-13	17.914	18.070	17.862	18.006	16.822	11,397,750
2025-06-12	18.150	18.346	18.086	18.272	17.071	7,973,180
2025-06-11	18.500	18.582	18.302	18.322	17.117	8,530,718
2025-06-10	18.704	18.732	18.416	18.480	17.265	9,335,399
2025-06-09	18.590	18.660	18.468	18.634	17.409	6,185,726
2025-06-06	18.514	18.634	18.412	18.600	17.377	7,588,387
2025-06-05	18.424	18.514	18.202	18.514	17.297	11,102,390
2025-06-04	18.620	18.738	18.424	18.530	17.312	7,257,564
2025-06-03	18.580	18.674	18.302	18.540	17.321	8,618,174
2025-06-02	18.640	18.750	18.520	18.674	17.446	5,898,954
2025-05-30	18.728	18.788	18.590	18.680	17.452	12,975,900
2025-05-29	18.730	18.804	18.566	18.606	17.383	4,186,005
2025-05-28	18.800	18.860	18.534	18.576	17.355	6,905,942
2025-05-27	18.800	18.894	18.780	18.820	17.583	5,370,010
2025-05-26	18.900	18.944	18.790	18.830	17.592	4,551,391
2025-05-23	19.050	19.154	18.146	18.576	17.355	10,274,220

← NewerPage 6 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.