ING Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	98.600	98.600	98.600	98.600	89.981	4
2025-02-17	97.550	97.550	97.550	97.550	89.023	1
2025-02-14	97.550	97.550	97.550	97.550	89.023	2
2025-02-13	97.150	97.800	97.060	97.800	89.251	29
2025-02-12	95.650	95.650	95.650	95.650	87.289	0
2025-02-11	95.650	95.650	95.650	95.650	87.289	5
2025-02-10	94.100	94.900	94.100	94.700	86.422	65
2025-02-07	95.850	95.850	95.850	95.850	87.471	1
2025-02-06	94.500	95.200	94.500	95.200	86.878	2
2025-02-05	96.990	96.990	96.600	96.600	88.156	12
2025-02-04	96.120	96.390	96.020	96.020	87.626	50
2025-02-03	96.010	96.010	95.400	95.400	87.060	6
2025-01-31	97.800	97.800	97.400	97.800	89.251	4
2025-01-30	99.280	99.280	99.280	99.280	90.601	1
2025-01-29	98.100	98.100	98.100	98.100	89.524	0
2025-01-28	98.720	98.720	98.100	98.100	89.524	9
2025-01-27	98.720	98.720	98.720	98.720	90.090	0
2025-01-24	98.240	98.720	98.240	98.720	90.090	21
2025-01-23	98.110	98.110	98.110	98.110	89.534	2
2025-01-22	99.100	99.100	99.100	99.100	90.437	10
2025-01-21	99.700	99.700	99.700	99.700	90.985	2
2025-01-20	100.03	100.03	99.370	99.370	90.683	19
2025-01-17	99.990	99.990	99.200	99.200	90.528	22
2025-01-16	98.700	99.900	98.700	99.900	91.167	51
2025-01-15	97.500	98.700	97.500	98.700	90.072	22
2025-01-14	97.500	97.500	97.500	97.500	88.977	91
2025-01-13	96.840	96.840	96.840	96.840	88.375	0
2025-01-10	96.840	96.840	96.840	96.840	88.375	0
2025-01-09	96.840	96.840	96.840	96.840	87.620	0
2025-01-08	96.840	96.840	96.840	96.840	87.620	10
2025-01-07	97.000	97.000	96.300	96.900	87.674	17
2025-01-06	96.830	97.800	96.830	97.500	88.217	11
2025-01-03	95.230	96.700	95.230	96.700	87.493	2
2025-01-02	96.070	96.200	96.070	96.100	86.950	5
2024-12-30	97.990	97.990	96.900	96.900	87.674	313
2024-12-27	97.000	97.000	97.000	97.000	87.765	0
2024-12-26	97.000	97.000	97.000	97.000	87.765	3
2024-12-23	94.830	95.400	93.780	95.130	86.073	44
2024-12-20	96.090	96.090	92.160	93.240	84.363	74
2024-12-19	95.310	95.310	95.040	95.130	86.073	126
2024-12-18	94.800	95.850	94.800	95.130	86.073	148
2024-12-17	95.500	95.500	94.300	94.300	85.322	43
2024-12-16	93.330	94.140	93.330	94.010	85.059	21
2024-12-13	93.600	93.680	93.600	93.600	84.688	40
2024-12-12	91.750	92.790	91.200	92.430	83.630	99
2024-12-11	96.150	96.150	95.000	95.000	85.955	128
2024-12-10	96.400	96.600	96.150	96.150	86.996	32
2024-12-09	105.00	105.00	96.800	96.800	87.584	60
2024-12-06	96.300	96.300	96.100	96.300	87.131	3
2024-12-05	95.760	95.760	95.760	95.760	86.643	26
2024-12-04	93.070	93.070	93.070	93.070	84.209	0
2024-12-03	90.660	93.510	90.660	93.070	84.209	114
2024-12-02	92.880	92.880	92.450	92.520	83.711	54
2024-11-29	91.260	93.780	91.260	93.780	84.851	12
2024-11-28	89.800	89.800	89.800	89.800	81.250	0
2024-11-27	89.010	89.800	89.010	89.800	81.250	7
2024-11-26	88.650	88.650	88.560	88.560	80.128	7
2024-11-25	88.850	89.010	88.690	89.010	80.535	17
2024-11-22	89.190	89.280	88.650	88.920	80.454	21
2024-11-21	90.780	91.000	90.780	91.000	82.336	3

← NewerPage 8 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	2.0396 EUR
2026-04-16	3.6269 EUR
2026-01-07	0.8952 EUR
2025-08-08	1.8665 EUR
2025-04-24	3.8727 EUR
2025-01-10	0.8270 EUR
2024-08-07	1.7695 EUR
2024-04-24	3.5582 EUR
2023-08-11	1.8825 EUR
2023-04-26	2.0948 EUR
2023-01-13	0.9155 EUR
2022-08-12	0.8825 EUR
2022-05-13	1.1552 EUR
2022-04-27	2.1430 EUR
2021-10-04	3.0738 EUR
2021-02-23	0.8136 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.