ING Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-24	16.512	16.542	16.360	16.500	14.787	8,427,806
2025-02-21	16.448	16.564	16.420	16.564	14.844	9,257,345
2025-02-20	16.410	16.562	16.390	16.440	14.733	9,651,126
2025-02-19	16.682	16.796	16.384	16.424	14.719	10,115,910
2025-02-18	16.446	16.736	16.426	16.712	14.977	10,635,560
2025-02-17	16.370	16.614	16.366	16.386	14.685	8,595,861
2025-02-14	16.224	16.446	16.094	16.398	14.695	12,710,800
2025-02-13	16.296	16.368	16.126	16.184	14.504	11,094,820
2025-02-12	16.086	16.266	15.998	16.162	14.484	13,808,080
2025-02-11	15.878	16.080	15.842	16.026	14.362	12,297,120
2025-02-10	15.954	15.998	15.782	15.834	14.190	8,741,246
2025-02-07	15.970	16.120	15.728	15.968	14.310	11,686,160
2025-02-06	15.400	15.936	15.298	15.920	14.267	22,656,760
2025-02-05	16.074	16.176	15.892	15.966	14.308	9,915,578
2025-02-04	15.946	16.088	15.790	16.050	14.384	10,024,080
2025-02-03	15.718	15.862	15.662	15.804	14.163	14,963,370
2025-01-31	16.150	16.172	16.038	16.064	14.396	11,134,740
2025-01-30	16.122	16.206	16.058	16.150	14.473	9,380,603
2025-01-29	16.030	16.204	15.902	16.138	14.462	10,325,910
2025-01-28	15.950	16.064	15.900	15.994	14.333	8,861,281
2025-01-27	15.932	16.110	15.932	15.988	14.328	11,574,230
2025-01-24	16.098	16.178	15.984	16.020	14.357	7,906,367
2025-01-23	15.800	16.090	15.758	16.076	14.407	10,079,160
2025-01-22	16.004	16.022	15.720	15.756	14.120	11,084,910
2025-01-21	16.054	16.096	15.970	16.010	14.348	6,852,050
2025-01-20	15.914	16.140	15.914	16.034	14.369	7,786,876
2025-01-17	16.000	16.062	15.838	15.880	14.231	10,022,040
2025-01-16	15.950	16.068	15.858	15.962	14.305	8,508,338
2025-01-15	15.732	15.852	15.604	15.818	14.176	12,748,960
2025-01-14	15.784	15.824	15.556	15.628	14.005	11,006,360
2025-01-13	15.126	15.562	15.078	15.538	13.925	14,343,210
2025-01-10	15.226	15.246	15.034	15.060	13.496	12,443,100
2025-01-09	15.026	15.184	14.890	15.184	13.608	8,521,535
2025-01-08	15.204	15.300	14.984	15.118	13.548	11,938,740
2025-01-07	15.328	15.410	15.164	15.316	13.582	12,276,050
2025-01-06	15.270	15.382	15.070	15.358	13.619	12,224,500
2025-01-03	15.196	15.284	15.060	15.164	13.447	8,398,844
2025-01-02	15.198	15.240	14.818	15.182	13.463	8,408,768
2024-12-31	15.012	15.182	15.012	15.130	13.417	3,730,969
2024-12-30	14.980	15.168	14.950	15.036	13.333	6,032,668
2024-12-27	14.834	15.024	14.834	15.014	13.314	9,352,942
2024-12-24	14.792	14.926	14.792	14.834	13.154	3,544,302
2024-12-23	14.752	14.760	14.668	14.748	13.078	5,729,244
2024-12-20	14.802	14.802	14.588	14.716	13.049	19,418,730
2024-12-19	14.670	14.988	14.632	14.928	13.237	10,692,330
2024-12-18	14.684	14.878	14.640	14.826	13.147	9,350,154
2024-12-17	14.804	14.830	14.658	14.692	13.028	7,871,282
2024-12-16	14.820	14.870	14.704	14.822	13.143	7,548,175
2024-12-13	14.698	14.856	14.674	14.838	13.158	9,748,738
2024-12-12	15.100	15.128	14.578	14.656	12.996	11,661,830
2024-12-11	15.172	15.244	14.982	15.058	13.353	9,855,975
2024-12-10	15.102	15.214	15.084	15.162	13.445	9,047,659
2024-12-09	15.128	15.204	15.096	15.156	13.440	7,418,520
2024-12-06	15.166	15.224	15.010	15.044	13.340	8,623,448
2024-12-05	14.760	15.194	14.760	15.178	13.459	11,329,480

← NewerPage 8 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.