ING Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 15.820 | 15.896 | 15.564 | 15.588 | 13.515 | 8,154,440 |
| 2024-06-18 | 16.060 | 16.160 | 15.774 | 15.774 | 13.676 | 8,340,250 |
| 2024-06-17 | 15.682 | 15.866 | 15.492 | 15.768 | 13.671 | 9,751,242 |
| 2024-06-14 | 15.500 | 15.550 | 15.070 | 15.332 | 13.293 | 12,980,770 |
| 2024-06-13 | 16.050 | 16.072 | 15.478 | 15.560 | 13.490 | 10,695,260 |
| 2024-06-12 | 15.960 | 16.164 | 15.950 | 16.070 | 13.932 | 9,002,246 |
| 2024-06-11 | 16.274 | 16.280 | 15.810 | 15.952 | 13.830 | 8,548,608 |
| 2024-06-10 | 16.316 | 16.340 | 16.120 | 16.228 | 14.069 | 8,587,621 |
| 2024-06-07 | 16.520 | 16.584 | 16.374 | 16.386 | 14.206 | 6,722,110 |
| 2024-06-06 | 16.100 | 16.394 | 16.028 | 16.340 | 14.167 | 7,437,837 |
| 2024-06-05 | 16.172 | 16.302 | 16.020 | 16.120 | 13.976 | 7,827,847 |
| 2024-06-04 | 16.542 | 16.542 | 16.072 | 16.092 | 13.952 | 9,318,352 |
| 2024-06-03 | 16.550 | 16.620 | 16.430 | 16.468 | 14.278 | 5,912,138 |
| 2024-05-31 | 16.420 | 16.592 | 16.276 | 16.364 | 14.187 | 12,744,880 |
| 2024-05-30 | 16.082 | 16.382 | 16.072 | 16.350 | 14.175 | 6,029,510 |
| 2024-05-29 | 16.334 | 16.346 | 16.040 | 16.152 | 14.004 | 6,806,818 |
| 2024-05-28 | 16.250 | 16.472 | 16.230 | 16.358 | 14.182 | 5,785,049 |
| 2024-05-27 | 16.388 | 16.388 | 16.174 | 16.234 | 14.075 | 4,283,111 |
| 2024-05-24 | 16.288 | 16.368 | 16.196 | 16.352 | 14.177 | 5,448,831 |
| 2024-05-23 | 16.458 | 16.498 | 16.326 | 16.440 | 14.253 | 4,686,735 |
| 2024-05-22 | 16.560 | 16.580 | 16.448 | 16.448 | 14.260 | 4,235,759 |
| 2024-05-21 | 16.500 | 16.598 | 16.480 | 16.558 | 14.356 | 6,536,042 |
| 2024-05-20 | 16.584 | 16.656 | 16.560 | 16.566 | 14.362 | 4,003,404 |
| 2024-05-17 | 16.220 | 16.524 | 16.220 | 16.524 | 14.326 | 10,816,360 |
| 2024-05-16 | 16.150 | 16.234 | 16.060 | 16.226 | 14.068 | 8,533,694 |
| 2024-05-15 | 16.478 | 16.478 | 16.150 | 16.188 | 14.035 | 10,403,180 |
| 2024-05-14 | 16.206 | 16.476 | 16.174 | 16.416 | 14.232 | 12,880,280 |
| 2024-05-13 | 16.020 | 16.246 | 16.020 | 16.174 | 14.023 | 11,802,360 |
| 2024-05-10 | 16.100 | 16.100 | 16.018 | 16.058 | 13.922 | 11,742,300 |
| 2024-05-09 | 16.056 | 16.104 | 16.014 | 16.034 | 13.901 | 10,375,630 |
| 2024-05-08 | 16.102 | 16.150 | 15.966 | 16.042 | 13.908 | 12,662,160 |
| 2024-05-07 | 16.036 | 16.186 | 15.944 | 16.128 | 13.983 | 11,932,610 |
| 2024-05-06 | 15.950 | 16.076 | 15.848 | 16.014 | 13.884 | 10,154,420 |
| 2024-05-03 | 15.980 | 16.124 | 15.788 | 15.898 | 13.783 | 13,097,290 |
| 2024-05-02 | 15.398 | 16.040 | 15.210 | 15.808 | 13.705 | 25,466,061 |
| 2024-04-30 | 14.870 | 14.922 | 14.776 | 14.862 | 12.885 | 8,545,578 |
| 2024-04-29 | 14.974 | 15.066 | 14.830 | 14.830 | 12.857 | 6,680,320 |
| 2024-04-26 | 14.780 | 14.940 | 14.732 | 14.910 | 12.927 | 8,028,532 |
| 2024-04-25 | 14.758 | 14.768 | 14.550 | 14.694 | 12.739 | 8,552,536 |
| 2024-04-24 | 14.950 | 14.986 | 14.622 | 14.670 | 12.719 | 11,778,780 |
| 2024-04-23 | 15.350 | 15.650 | 15.342 | 15.600 | 12.870 | 9,637,366 |
| 2024-04-22 | 15.334 | 15.400 | 15.112 | 15.362 | 12.673 | 9,121,992 |
| 2024-04-19 | 14.930 | 15.258 | 14.916 | 15.230 | 12.564 | 10,630,390 |
| 2024-04-18 | 15.050 | 15.168 | 14.946 | 15.168 | 12.513 | 7,818,029 |
| 2024-04-17 | 14.792 | 15.118 | 14.758 | 14.926 | 12.314 | 7,403,961 |
| 2024-04-16 | 14.882 | 14.904 | 14.690 | 14.704 | 12.130 | 8,588,551 |
| 2024-04-15 | 15.022 | 15.212 | 14.982 | 15.048 | 12.414 | 8,723,492 |
| 2024-04-12 | 15.398 | 15.422 | 14.908 | 14.946 | 12.330 | 16,000,900 |
| 2024-04-11 | 15.712 | 15.856 | 15.350 | 15.460 | 12.754 | 10,663,980 |
| 2024-04-10 | 15.800 | 15.990 | 15.582 | 15.758 | 13.000 | 11,025,540 |
| 2024-04-09 | 15.780 | 15.844 | 15.644 | 15.644 | 12.906 | 6,560,159 |
| 2024-04-08 | 15.600 | 15.816 | 15.580 | 15.756 | 12.998 | 7,080,654 |
| 2024-04-05 | 15.482 | 15.600 | 15.390 | 15.600 | 12.870 | 8,547,797 |
| 2024-04-04 | 15.542 | 15.734 | 15.516 | 15.672 | 12.929 | 7,369,062 |
| 2024-04-03 | 15.368 | 15.530 | 15.314 | 15.520 | 12.804 | 7,626,574 |
| 2024-04-02 | 15.256 | 15.392 | 15.254 | 15.336 | 12.652 | 8,413,747 |
| 2024-03-28 | 15.000 | 15.280 | 14.998 | 15.246 | 12.578 | 13,778,370 |
| 2024-03-27 | 14.964 | 15.054 | 14.906 | 14.942 | 12.327 | 7,297,027 |
| 2024-03-26 | 14.700 | 14.980 | 14.694 | 14.926 | 12.314 | 7,580,421 |
| 2024-03-25 | 14.602 | 14.736 | 14.600 | 14.698 | 12.125 | 5,930,258 |
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.