ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	19.000	19.096	18.888	19.006	17.756	6,552,380
2025-05-21	19.192	19.270	19.084	19.084	17.829	6,883,379
2025-05-20	19.070	19.308	19.064	19.150	17.891	7,418,951
2025-05-19	18.962	19.112	18.936	19.046	17.794	8,083,806
2025-05-16	18.898	18.988	18.828	18.954	17.708	9,843,180
2025-05-15	18.782	18.924	18.764	18.854	17.614	7,659,967
2025-05-14	18.620	18.884	18.588	18.880	17.639	9,972,994
2025-05-13	18.610	18.680	18.508	18.630	17.405	7,240,317
2025-05-12	18.302	18.762	18.302	18.682	17.454	13,677,770
2025-05-09	18.000	18.248	17.962	18.204	17.007	10,049,640
2025-05-08	17.772	17.996	17.770	17.992	16.809	10,733,860
2025-05-07	17.834	17.902	17.754	17.770	16.602	10,724,940
2025-05-06	18.118	18.276	17.706	17.890	16.714	9,679,409
2025-05-05	18.270	18.298	17.982	18.150	16.957	8,492,285
2025-05-02	17.820	18.294	17.616	18.270	17.069	17,030,539
2025-04-30	17.300	17.420	16.832	17.014	15.895	14,476,500
2025-04-29	17.156	17.410	17.138	17.252	16.118	10,337,340
2025-04-28	16.950	17.140	16.936	16.966	15.851	10,924,290
2025-04-25	16.750	16.924	16.682	16.876	15.767	10,296,420
2025-04-24	16.770	16.800	16.524	16.642	15.548	10,995,120
2025-04-23	16.900	17.580	16.890	17.418	15.610	16,406,141
2025-04-22	16.470	16.724	16.458	16.688	14.955	7,510,186
2025-04-17	16.450	16.630	16.360	16.478	14.767	7,887,443
2025-04-16	16.302	16.558	16.300	16.514	14.799	10,958,830
2025-04-15	16.140	16.518	16.140	16.462	14.753	9,062,656
2025-04-14	16.232	16.336	16.086	16.168	14.489	10,307,950
2025-04-11	15.686	15.902	15.488	15.804	14.163	9,733,463
2025-04-10	16.824	16.824	15.594	15.594	13.975	16,389,311
2025-04-09	15.094	15.504	14.964	15.100	13.532	19,872,471
2025-04-08	15.890	15.914	15.424	15.660	14.034	17,466,510
2025-04-07	14.550	15.992	14.306	15.306	13.717	29,087,850
2025-04-04	16.800	16.848	15.622	15.942	14.287	29,532,721
2025-04-03	17.854	17.878	17.244	17.244	15.454	15,151,100
2025-04-02	18.054	18.186	17.944	18.186	16.298	6,765,475
2025-04-01	18.106	18.224	17.970	18.154	16.269	10,016,670
2025-03-31	18.148	18.180	17.780	17.990	16.122	12,412,260
2025-03-28	18.400	18.476	18.176	18.300	16.400	8,207,430
2025-03-27	18.610	18.816	18.514	18.616	16.683	10,148,120
2025-03-26	18.852	18.938	18.610	18.716	16.773	7,150,942
2025-03-25	18.374	18.810	18.374	18.800	16.848	9,289,724
2025-03-24	18.540	18.608	18.298	18.302	16.402	6,929,554
2025-03-21	18.324	18.416	17.960	18.352	16.447	43,305,059
2025-03-20	18.818	18.848	18.252	18.440	16.525	11,825,540
2025-03-19	18.634	18.830	18.588	18.796	16.844	8,818,157
2025-03-18	18.540	18.748	18.468	18.738	16.793	10,546,280
2025-03-17	18.540	18.664	18.444	18.526	16.603	6,949,966
2025-03-14	18.232	18.664	18.110	18.540	16.615	9,311,009
2025-03-13	18.224	18.438	18.176	18.302	16.402	8,420,359
2025-03-12	18.276	18.548	18.206	18.354	16.448	9,491,692
2025-03-11	18.458	18.532	18.064	18.196	16.307	13,371,380
2025-03-10	19.006	19.032	18.416	18.528	16.604	17,137,650
2025-03-07	18.578	19.042	18.572	18.870	16.911	15,083,910
2025-03-06	18.200	18.812	18.114	18.746	16.800	20,401,109
2025-03-05	17.770	18.012	17.644	17.874	16.018	13,858,530
2025-03-04	17.550	17.588	17.116	17.260	15.468	15,316,030
2025-03-03	17.180	17.898	17.162	17.742	15.900	15,646,150
2025-02-28	17.050	17.144	16.950	17.144	15.364	21,391,230
2025-02-27	16.868	17.092	16.866	17.092	15.317	9,066,803
2025-02-26	16.716	16.980	16.636	16.950	15.190	10,889,930
2025-02-25	16.440	16.824	16.400	16.612	14.887	10,620,270

← NewerPage 7 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.