ING Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 14.532 | 14.640 | 14.498 | 14.596 | 12.943 | 5,778,481 |
| 2024-11-27 | 14.388 | 14.470 | 14.236 | 14.466 | 12.828 | 9,745,395 |
| 2024-11-26 | 14.524 | 14.640 | 14.432 | 14.438 | 12.803 | 8,473,773 |
| 2024-11-25 | 14.544 | 14.666 | 14.446 | 14.636 | 12.979 | 14,466,780 |
| 2024-11-22 | 15.004 | 15.028 | 14.488 | 14.652 | 12.993 | 14,064,480 |
| 2024-11-21 | 14.906 | 14.952 | 14.732 | 14.824 | 13.145 | 8,247,070 |
| 2024-11-20 | 15.034 | 15.092 | 14.856 | 14.904 | 13.216 | 7,661,284 |
| 2024-11-19 | 15.088 | 15.244 | 14.712 | 14.950 | 13.257 | 8,885,323 |
| 2024-11-18 | 14.990 | 15.108 | 14.984 | 15.094 | 13.385 | 7,965,673 |
| 2024-11-15 | 14.766 | 15.032 | 14.766 | 14.978 | 13.282 | 10,992,990 |
| 2024-11-14 | 14.682 | 14.858 | 14.536 | 14.836 | 13.156 | 8,725,733 |
| 2024-11-13 | 14.804 | 14.850 | 14.484 | 14.630 | 12.973 | 10,156,250 |
| 2024-11-12 | 15.026 | 15.078 | 14.826 | 14.846 | 13.165 | 9,971,768 |
| 2024-11-11 | 15.060 | 15.174 | 15.036 | 15.110 | 13.399 | 8,530,172 |
| 2024-11-08 | 14.980 | 15.072 | 14.874 | 14.990 | 13.292 | 8,333,781 |
| 2024-11-07 | 15.266 | 15.378 | 14.984 | 14.984 | 13.287 | 14,125,380 |
| 2024-11-06 | 15.652 | 15.870 | 15.106 | 15.178 | 13.459 | 15,383,790 |
| 2024-11-05 | 15.892 | 15.918 | 15.608 | 15.622 | 13.853 | 10,215,530 |
| 2024-11-04 | 15.680 | 15.916 | 15.674 | 15.850 | 14.055 | 7,821,819 |
| 2024-11-01 | 15.664 | 15.820 | 15.630 | 15.732 | 13.950 | 9,456,961 |
| 2024-10-31 | 14.810 | 15.866 | 14.650 | 15.674 | 13.899 | 16,635,270 |
| 2024-10-30 | 15.680 | 15.696 | 15.382 | 15.554 | 13.793 | 7,301,793 |
| 2024-10-29 | 15.850 | 15.962 | 15.710 | 15.746 | 13.963 | 6,626,353 |
| 2024-10-28 | 15.788 | 15.838 | 15.502 | 15.782 | 13.995 | 6,329,068 |
| 2024-10-25 | 15.594 | 15.788 | 15.556 | 15.678 | 13.903 | 6,721,048 |
| 2024-10-24 | 15.550 | 15.716 | 15.528 | 15.528 | 13.770 | 6,729,329 |
| 2024-10-23 | 15.640 | 15.724 | 15.564 | 15.590 | 13.824 | 5,629,313 |
| 2024-10-22 | 15.760 | 15.762 | 15.514 | 15.682 | 13.906 | 7,535,913 |
| 2024-10-21 | 15.906 | 16.010 | 15.862 | 15.878 | 14.080 | 6,005,204 |
| 2024-10-18 | 15.944 | 16.050 | 15.852 | 15.980 | 14.170 | 8,000,121 |
| 2024-10-17 | 15.910 | 16.132 | 15.898 | 15.984 | 14.174 | 8,523,013 |
| 2024-10-16 | 15.950 | 16.000 | 15.660 | 15.854 | 14.059 | 7,860,575 |
| 2024-10-15 | 15.986 | 16.040 | 15.826 | 16.000 | 14.188 | 11,113,110 |
| 2024-10-14 | 15.954 | 15.990 | 15.848 | 15.954 | 14.147 | 4,480,256 |
| 2024-10-11 | 15.752 | 15.950 | 15.722 | 15.950 | 14.144 | 9,701,853 |
| 2024-10-10 | 15.626 | 15.900 | 15.612 | 15.784 | 13.997 | 10,291,900 |
| 2024-10-09 | 15.930 | 15.930 | 15.424 | 15.652 | 13.879 | 13,702,440 |
| 2024-10-08 | 16.050 | 16.134 | 15.982 | 16.050 | 14.232 | 6,818,838 |
| 2024-10-07 | 16.104 | 16.182 | 15.922 | 16.156 | 14.326 | 6,790,386 |
| 2024-10-04 | 15.810 | 16.122 | 15.800 | 16.006 | 14.193 | 9,249,029 |
| 2024-10-03 | 15.936 | 15.956 | 15.682 | 15.818 | 14.027 | 6,451,215 |
| 2024-10-02 | 15.956 | 16.140 | 15.832 | 15.968 | 14.160 | 7,980,771 |
| 2024-10-01 | 16.362 | 16.372 | 15.828 | 15.968 | 14.160 | 11,268,130 |
| 2024-09-30 | 16.444 | 16.478 | 16.196 | 16.274 | 14.431 | 12,018,120 |
| 2024-09-27 | 16.530 | 16.714 | 16.492 | 16.530 | 14.658 | 8,073,618 |
| 2024-09-26 | 16.370 | 16.616 | 16.304 | 16.606 | 14.725 | 8,486,133 |
| 2024-09-25 | 16.468 | 16.506 | 16.224 | 16.290 | 14.445 | 9,535,110 |
| 2024-09-24 | 16.580 | 16.680 | 16.508 | 16.568 | 14.692 | 8,361,987 |
| 2024-09-23 | 16.716 | 16.742 | 16.312 | 16.544 | 14.670 | 7,041,340 |
| 2024-09-20 | 16.694 | 16.800 | 16.576 | 16.688 | 14.798 | 17,055,760 |
| 2024-09-19 | 16.692 | 16.712 | 16.508 | 16.682 | 14.793 | 7,284,897 |
| 2024-09-18 | 16.474 | 16.568 | 16.430 | 16.484 | 14.617 | 5,034,111 |
| 2024-09-17 | 16.384 | 16.538 | 16.362 | 16.458 | 14.594 | 7,017,689 |
| 2024-09-16 | 16.400 | 16.442 | 16.176 | 16.298 | 14.452 | 5,344,956 |
| 2024-09-13 | 16.252 | 16.532 | 16.232 | 16.436 | 14.575 | 6,207,511 |
| 2024-09-12 | 16.250 | 16.370 | 16.054 | 16.252 | 14.412 | 6,313,910 |
| 2024-09-11 | 16.102 | 16.230 | 15.918 | 16.054 | 14.236 | 6,379,379 |
| 2024-09-10 | 16.164 | 16.322 | 15.906 | 15.990 | 14.179 | 5,883,695 |
| 2024-09-09 | 16.000 | 16.238 | 15.970 | 16.164 | 14.333 | 6,310,260 |
| 2024-09-06 | 16.114 | 16.326 | 15.936 | 15.966 | 14.158 | 7,175,782 |
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.