NYSE - Delayed Quote • USD
ING Groep N.V. (ING)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.66 | 15.73 | 15.60 | 15.66 | 15.66 | 3,147,500 |
Apr 24, 2024 | 0.82 Dividend | |||||
Apr 23, 2024 | 16.54 | 16.73 | 16.52 | 16.72 | 15.90 | 3,116,500 |
Apr 22, 2024 | 16.29 | 16.47 | 16.27 | 16.41 | 15.61 | 2,614,500 |
Apr 19, 2024 | 16.18 | 16.26 | 16.13 | 16.20 | 15.41 | 3,859,900 |
Apr 18, 2024 | 16.07 | 16.19 | 16.00 | 16.04 | 15.25 | 5,720,700 |
Apr 17, 2024 | 16.03 | 16.09 | 15.76 | 15.86 | 15.08 | 4,279,300 |
Apr 16, 2024 | 15.74 | 15.75 | 15.58 | 15.64 | 14.87 | 4,457,000 |
Apr 15, 2024 | 16.11 | 16.18 | 15.84 | 15.84 | 15.06 | 4,754,500 |
Apr 12, 2024 | 15.92 | 16.02 | 15.77 | 15.81 | 15.03 | 4,596,300 |
Apr 11, 2024 | 16.80 | 16.81 | 16.43 | 16.65 | 15.83 | 2,713,800 |
Apr 10, 2024 | 16.84 | 17.07 | 16.76 | 16.84 | 16.01 | 2,760,800 |
Apr 9, 2024 | 17.13 | 17.18 | 16.97 | 17.03 | 16.19 | 1,710,400 |
Apr 8, 2024 | 17.08 | 17.15 | 17.02 | 17.11 | 16.27 | 2,546,500 |
Apr 5, 2024 | 16.74 | 16.97 | 16.72 | 16.87 | 16.04 | 3,038,900 |
Apr 4, 2024 | 17.05 | 17.10 | 16.75 | 16.78 | 15.96 | 2,842,800 |
Apr 3, 2024 | 16.69 | 16.86 | 16.67 | 16.83 | 16.00 | 2,502,100 |
Apr 2, 2024 | 16.47 | 16.53 | 16.42 | 16.50 | 15.69 | 2,709,700 |
Apr 1, 2024 | 16.46 | 16.52 | 16.33 | 16.44 | 15.63 | 2,033,600 |
Mar 28, 2024 | 16.42 | 16.51 | 16.40 | 16.49 | 15.68 | 3,136,700 |
Mar 27, 2024 | 16.21 | 16.27 | 16.14 | 16.26 | 15.46 | 2,485,100 |
Mar 26, 2024 | 16.18 | 16.27 | 16.08 | 16.09 | 15.30 | 3,271,300 |
Mar 25, 2024 | 15.86 | 15.98 | 15.86 | 15.92 | 15.14 | 2,021,500 |
Mar 22, 2024 | 15.95 | 15.97 | 15.83 | 15.85 | 15.07 | 1,687,000 |
Mar 21, 2024 | 15.74 | 15.82 | 15.72 | 15.78 | 15.01 | 3,211,300 |
Mar 20, 2024 | 15.52 | 15.84 | 15.51 | 15.81 | 15.03 | 2,739,200 |
Mar 19, 2024 | 15.73 | 15.83 | 15.72 | 15.75 | 14.98 | 3,044,900 |
Mar 18, 2024 | 15.55 | 15.58 | 15.44 | 15.57 | 14.81 | 2,569,200 |
Mar 15, 2024 | 15.36 | 15.43 | 15.31 | 15.35 | 14.60 | 3,286,200 |
Mar 14, 2024 | 15.30 | 15.33 | 15.20 | 15.26 | 14.51 | 3,486,100 |
Mar 13, 2024 | 15.39 | 15.49 | 15.38 | 15.40 | 14.64 | 4,201,200 |
Mar 12, 2024 | 15.28 | 15.44 | 15.27 | 15.43 | 14.67 | 4,419,500 |
Mar 11, 2024 | 14.84 | 15.05 | 14.84 | 15.05 | 14.31 | 3,547,400 |
Mar 8, 2024 | 14.78 | 14.82 | 14.69 | 14.72 | 14.00 | 2,319,900 |
Mar 7, 2024 | 14.48 | 14.65 | 14.46 | 14.64 | 13.92 | 2,858,400 |
Mar 6, 2024 | 14.41 | 14.42 | 14.28 | 14.36 | 13.66 | 4,760,100 |
Mar 5, 2024 | 14.14 | 14.29 | 14.13 | 14.22 | 13.52 | 2,887,600 |
Mar 4, 2024 | 14.08 | 14.15 | 14.04 | 14.10 | 13.41 | 2,868,200 |
Mar 1, 2024 | 13.79 | 13.83 | 13.68 | 13.78 | 13.10 | 3,261,800 |
Feb 29, 2024 | 13.78 | 13.80 | 13.64 | 13.72 | 13.05 | 6,711,700 |
Feb 28, 2024 | 13.80 | 13.87 | 13.70 | 13.71 | 13.04 | 2,653,900 |
Feb 27, 2024 | 13.65 | 13.77 | 13.65 | 13.75 | 13.08 | 2,441,100 |
Feb 26, 2024 | 13.70 | 13.73 | 13.57 | 13.58 | 12.91 | 2,005,500 |
Feb 23, 2024 | 13.71 | 13.78 | 13.70 | 13.74 | 13.07 | 1,931,700 |
Feb 22, 2024 | 13.75 | 13.81 | 13.68 | 13.71 | 13.04 | 3,231,800 |
Feb 21, 2024 | 13.65 | 13.67 | 13.58 | 13.64 | 12.97 | 2,939,100 |
Feb 20, 2024 | 13.56 | 13.72 | 13.56 | 13.69 | 13.02 | 2,993,500 |
Feb 16, 2024 | 13.35 | 13.38 | 13.30 | 13.32 | 12.67 | 2,789,900 |
Feb 15, 2024 | 13.24 | 13.42 | 13.24 | 13.41 | 12.75 | 2,704,000 |
Feb 14, 2024 | 13.12 | 13.18 | 13.09 | 13.18 | 12.53 | 2,436,300 |
Feb 13, 2024 | 13.16 | 13.17 | 12.95 | 13.02 | 12.38 | 5,209,000 |
Feb 12, 2024 | 13.17 | 13.25 | 13.15 | 13.21 | 12.56 | 2,543,000 |
Feb 9, 2024 | 12.89 | 13.07 | 12.88 | 13.05 | 12.41 | 3,923,300 |
Feb 8, 2024 | 12.89 | 12.91 | 12.81 | 12.89 | 12.26 | 2,795,000 |
Feb 7, 2024 | 12.85 | 12.93 | 12.78 | 12.90 | 12.27 | 3,446,400 |
Feb 6, 2024 | 13.00 | 13.10 | 12.98 | 13.04 | 12.40 | 2,215,600 |
Feb 5, 2024 | 12.95 | 13.01 | 12.88 | 12.97 | 12.33 | 2,980,300 |
Feb 2, 2024 | 13.26 | 13.31 | 13.10 | 13.18 | 12.53 | 5,818,600 |
Feb 1, 2024 | 13.35 | 13.46 | 13.21 | 13.36 | 12.70 | 8,195,500 |
Jan 31, 2024 | 14.42 | 14.44 | 14.18 | 14.20 | 13.50 | 3,125,000 |
Jan 30, 2024 | 14.14 | 14.27 | 14.14 | 14.24 | 13.54 | 1,978,600 |
Jan 29, 2024 | 14.15 | 14.20 | 14.08 | 14.19 | 13.49 | 1,642,300 |
Jan 26, 2024 | 14.25 | 14.29 | 14.20 | 14.28 | 13.58 | 1,821,600 |
Jan 25, 2024 | 14.19 | 14.20 | 14.04 | 14.17 | 13.48 | 2,877,800 |
Jan 24, 2024 | 14.23 | 14.25 | 14.15 | 14.17 | 13.48 | 2,618,400 |
Jan 23, 2024 | 13.99 | 14.03 | 13.90 | 14.02 | 13.33 | 2,253,700 |
Jan 22, 2024 | 14.01 | 14.05 | 13.95 | 13.98 | 13.29 | 2,377,900 |
Jan 19, 2024 | 13.87 | 14.00 | 13.83 | 13.99 | 13.30 | 2,087,600 |
Jan 18, 2024 | 13.81 | 13.85 | 13.71 | 13.84 | 13.16 | 2,808,600 |
Jan 17, 2024 | 13.67 | 13.78 | 13.64 | 13.73 | 13.06 | 3,670,100 |
Jan 16, 2024 | 13.87 | 13.88 | 13.73 | 13.74 | 13.07 | 3,589,900 |
Jan 12, 2024 | 14.21 | 14.24 | 14.04 | 14.09 | 13.40 | 2,566,500 |
Jan 11, 2024 | 14.22 | 14.25 | 14.01 | 14.09 | 13.40 | 3,744,400 |
Jan 10, 2024 | 14.16 | 14.21 | 14.11 | 14.19 | 13.49 | 3,055,900 |
Jan 9, 2024 | 14.25 | 14.31 | 14.18 | 14.18 | 13.48 | 2,389,700 |
Jan 8, 2024 | 14.55 | 14.60 | 14.51 | 14.55 | 13.84 | 1,689,300 |
Jan 5, 2024 | 14.56 | 14.67 | 14.49 | 14.53 | 13.82 | 2,392,200 |
Jan 4, 2024 | 14.38 | 14.59 | 14.37 | 14.44 | 13.73 | 3,208,900 |
Jan 3, 2024 | 14.56 | 14.74 | 14.52 | 14.66 | 13.94 | 2,836,500 |
Jan 2, 2024 | 14.68 | 14.82 | 14.66 | 14.76 | 14.04 | 2,625,100 |
Dec 29, 2023 | 15.05 | 15.07 | 14.95 | 15.02 | 14.28 | 1,933,400 |
Dec 28, 2023 | 15.06 | 15.10 | 15.00 | 15.01 | 14.27 | 1,712,700 |
Dec 27, 2023 | 15.11 | 15.22 | 15.11 | 15.19 | 14.45 | 1,467,400 |
Dec 26, 2023 | 15.08 | 15.18 | 15.05 | 15.15 | 14.41 | 966,000 |
Dec 22, 2023 | 15.06 | 15.12 | 14.98 | 15.03 | 14.29 | 2,290,300 |
Dec 21, 2023 | 14.93 | 14.98 | 14.87 | 14.97 | 14.24 | 2,083,200 |
Dec 20, 2023 | 14.94 | 14.99 | 14.76 | 14.76 | 14.04 | 3,138,500 |
Dec 19, 2023 | 15.08 | 15.12 | 15.01 | 15.06 | 14.32 | 2,148,800 |
Dec 18, 2023 | 15.06 | 15.07 | 14.93 | 14.99 | 14.25 | 2,234,500 |
Dec 15, 2023 | 14.86 | 15.01 | 14.85 | 14.91 | 14.18 | 3,155,300 |
Dec 14, 2023 | 14.96 | 15.08 | 14.88 | 14.99 | 14.25 | 3,016,800 |
Dec 13, 2023 | 14.69 | 14.91 | 14.59 | 14.89 | 14.16 | 2,105,500 |
Dec 12, 2023 | 14.70 | 14.75 | 14.66 | 14.72 | 14.00 | 1,646,900 |
Dec 11, 2023 | 14.57 | 14.60 | 14.53 | 14.57 | 13.86 | 1,805,500 |
Dec 8, 2023 | 14.48 | 14.64 | 14.47 | 14.59 | 13.87 | 2,617,300 |
Dec 7, 2023 | 14.33 | 14.44 | 14.30 | 14.42 | 13.71 | 1,620,400 |
Dec 6, 2023 | 14.31 | 14.42 | 14.20 | 14.21 | 13.51 | 2,671,100 |
Dec 5, 2023 | 14.15 | 14.17 | 14.08 | 14.11 | 13.42 | 1,618,300 |
Dec 4, 2023 | 14.00 | 14.13 | 13.99 | 14.09 | 13.40 | 2,028,600 |
Dec 1, 2023 | 14.02 | 14.17 | 13.97 | 14.13 | 13.44 | 5,858,500 |
Nov 30, 2023 | 14.07 | 14.09 | 14.01 | 14.08 | 13.39 | 1,612,600 |
Nov 29, 2023 | 14.03 | 14.14 | 14.02 | 14.08 | 13.39 | 1,968,200 |
Nov 28, 2023 | 13.87 | 13.94 | 13.82 | 13.88 | 13.20 | 2,034,300 |
Nov 27, 2023 | 13.90 | 13.95 | 13.82 | 13.90 | 13.22 | 968,700 |
Nov 24, 2023 | 13.90 | 13.95 | 13.86 | 13.94 | 13.26 | 1,762,700 |
Nov 22, 2023 | 13.85 | 13.88 | 13.79 | 13.83 | 13.15 | 1,111,200 |
Nov 21, 2023 | 13.94 | 13.97 | 13.87 | 13.89 | 13.21 | 5,780,900 |
Nov 20, 2023 | 13.91 | 13.97 | 13.89 | 13.93 | 13.25 | 1,300,000 |
Nov 17, 2023 | 13.88 | 13.98 | 13.86 | 13.98 | 13.29 | 1,754,400 |
Nov 16, 2023 | 13.71 | 13.76 | 13.63 | 13.67 | 13.00 | 1,723,600 |
Nov 15, 2023 | 13.69 | 13.72 | 13.64 | 13.65 | 12.98 | 1,851,400 |
Nov 14, 2023 | 13.34 | 13.59 | 13.34 | 13.55 | 12.89 | 2,666,800 |
Nov 13, 2023 | 13.12 | 13.19 | 13.08 | 13.12 | 12.48 | 1,894,700 |
Nov 10, 2023 | 13.07 | 13.13 | 12.95 | 13.13 | 12.49 | 3,199,500 |
Nov 9, 2023 | 13.00 | 13.09 | 12.91 | 12.94 | 12.31 | 3,112,000 |
Nov 8, 2023 | 13.02 | 13.11 | 12.97 | 13.04 | 12.40 | 2,013,800 |
Nov 7, 2023 | 13.00 | 13.10 | 12.97 | 13.02 | 12.38 | 7,289,200 |
Nov 6, 2023 | 13.28 | 13.33 | 13.18 | 13.26 | 12.61 | 5,234,600 |
Nov 3, 2023 | 13.07 | 13.29 | 13.06 | 13.26 | 12.61 | 8,125,600 |
Nov 2, 2023 | 12.53 | 12.69 | 12.45 | 12.63 | 12.01 | 4,741,900 |
Nov 1, 2023 | 12.73 | 12.84 | 12.59 | 12.71 | 12.09 | 8,903,200 |
Oct 31, 2023 | 12.69 | 12.86 | 12.69 | 12.84 | 12.21 | 13,390,200 |
Oct 30, 2023 | 12.67 | 12.87 | 12.66 | 12.87 | 12.24 | 10,975,500 |
Oct 27, 2023 | 12.69 | 12.71 | 12.46 | 12.63 | 12.01 | 9,263,800 |
Oct 26, 2023 | 12.54 | 12.66 | 12.51 | 12.61 | 11.99 | 3,611,800 |
Oct 25, 2023 | 12.67 | 12.78 | 12.61 | 12.68 | 12.06 | 2,105,000 |
Oct 24, 2023 | 12.76 | 12.82 | 12.71 | 12.76 | 12.13 | 1,935,300 |
Oct 23, 2023 | 12.75 | 12.96 | 12.75 | 12.81 | 12.18 | 2,099,500 |
Oct 20, 2023 | 12.84 | 12.88 | 12.70 | 12.75 | 12.12 | 4,921,500 |
Oct 19, 2023 | 12.93 | 13.18 | 12.92 | 12.96 | 12.32 | 4,618,400 |
Oct 18, 2023 | 13.14 | 13.16 | 13.01 | 13.03 | 12.39 | 4,739,300 |
Oct 17, 2023 | 13.16 | 13.39 | 13.16 | 13.33 | 12.68 | 1,745,700 |
Oct 16, 2023 | 13.21 | 13.27 | 13.15 | 13.25 | 12.60 | 1,729,900 |
Oct 13, 2023 | 13.23 | 13.28 | 13.04 | 13.07 | 12.43 | 2,164,600 |
Oct 12, 2023 | 13.50 | 13.50 | 13.31 | 13.35 | 12.70 | 1,598,100 |
Oct 11, 2023 | 13.61 | 13.68 | 13.56 | 13.66 | 12.99 | 1,600,900 |
Oct 10, 2023 | 13.54 | 13.59 | 13.47 | 13.50 | 12.84 | 1,523,100 |
Oct 9, 2023 | 13.16 | 13.29 | 13.13 | 13.28 | 12.63 | 1,157,600 |
Oct 6, 2023 | 13.38 | 13.58 | 13.26 | 13.52 | 12.86 | 1,865,100 |
Oct 5, 2023 | 13.10 | 13.26 | 13.08 | 13.25 | 12.60 | 1,792,700 |
Oct 4, 2023 | 13.09 | 13.12 | 12.98 | 13.10 | 12.46 | 1,957,700 |
Oct 3, 2023 | 12.95 | 12.98 | 12.86 | 12.89 | 12.26 | 2,142,600 |
Oct 2, 2023 | 13.22 | 13.24 | 12.99 | 13.02 | 12.38 | 2,055,100 |
Sep 29, 2023 | 13.34 | 13.36 | 13.16 | 13.18 | 12.53 | 2,065,200 |
Sep 28, 2023 | 13.13 | 13.31 | 13.13 | 13.22 | 12.57 | 2,676,900 |
Sep 27, 2023 | 13.02 | 13.06 | 12.92 | 13.01 | 12.37 | 1,905,800 |
Sep 26, 2023 | 13.06 | 13.21 | 13.02 | 13.05 | 12.41 | 2,809,500 |
Sep 25, 2023 | 13.01 | 13.12 | 12.93 | 13.12 | 12.48 | 2,979,800 |
Sep 22, 2023 | 13.24 | 13.26 | 12.98 | 12.99 | 12.35 | 6,033,800 |
Sep 21, 2023 | 13.89 | 14.07 | 13.89 | 13.95 | 13.27 | 1,903,900 |
Sep 20, 2023 | 14.05 | 14.13 | 13.87 | 13.88 | 13.20 | 1,548,600 |
Sep 19, 2023 | 13.81 | 13.89 | 13.79 | 13.87 | 13.19 | 1,877,500 |
Sep 18, 2023 | 13.82 | 13.82 | 13.60 | 13.65 | 12.98 | 2,090,800 |
Sep 15, 2023 | 13.88 | 13.92 | 13.85 | 13.86 | 13.18 | 1,729,700 |
Sep 14, 2023 | 13.97 | 14.04 | 13.93 | 13.98 | 13.29 | 3,001,300 |
Sep 13, 2023 | 13.86 | 13.88 | 13.73 | 13.75 | 13.08 | 1,636,800 |
Sep 12, 2023 | 13.77 | 13.90 | 13.76 | 13.83 | 13.15 | 1,659,000 |
Sep 11, 2023 | 13.81 | 13.86 | 13.76 | 13.77 | 13.09 | 1,606,700 |
Sep 8, 2023 | 13.60 | 13.68 | 13.56 | 13.60 | 12.93 | 1,387,400 |
Sep 7, 2023 | 13.68 | 13.74 | 13.57 | 13.59 | 12.92 | 2,037,200 |
Sep 6, 2023 | 13.80 | 13.87 | 13.73 | 13.80 | 13.12 | 3,122,800 |
Sep 5, 2023 | 14.04 | 14.06 | 13.85 | 13.85 | 13.17 | 2,152,100 |
Sep 1, 2023 | 14.17 | 14.20 | 14.04 | 14.07 | 13.38 | 2,688,400 |
Aug 31, 2023 | 14.33 | 14.36 | 14.09 | 14.15 | 13.46 | 3,149,600 |
Aug 30, 2023 | 14.69 | 14.75 | 14.62 | 14.63 | 13.91 | 2,035,900 |
Aug 29, 2023 | 14.43 | 14.61 | 14.42 | 14.61 | 13.89 | 1,985,800 |
Aug 28, 2023 | 14.36 | 14.49 | 14.36 | 14.47 | 13.76 | 3,185,400 |
Aug 25, 2023 | 14.33 | 14.34 | 14.13 | 14.23 | 13.53 | 2,133,100 |
Aug 24, 2023 | 14.18 | 14.30 | 14.14 | 14.16 | 13.47 | 1,883,200 |
Aug 23, 2023 | 14.07 | 14.25 | 14.06 | 14.24 | 13.54 | 1,908,100 |
Aug 22, 2023 | 14.23 | 14.27 | 14.07 | 14.08 | 13.39 | 1,296,900 |
Aug 21, 2023 | 14.18 | 14.19 | 14.06 | 14.17 | 13.48 | 1,730,600 |
Aug 18, 2023 | 13.88 | 14.06 | 13.87 | 14.03 | 13.34 | 2,671,900 |
Aug 17, 2023 | 14.21 | 14.24 | 14.00 | 14.03 | 13.34 | 2,307,700 |
Aug 16, 2023 | 14.12 | 14.21 | 14.03 | 14.05 | 13.36 | 2,321,500 |
Aug 15, 2023 | 14.31 | 14.32 | 14.13 | 14.14 | 13.45 | 1,987,500 |
Aug 14, 2023 | 14.21 | 14.34 | 14.15 | 14.29 | 13.59 | 2,465,700 |
Aug 11, 2023 | 0.38 Dividend | |||||
Aug 11, 2023 | 14.27 | 14.38 | 14.23 | 14.31 | 13.61 | 2,757,300 |
Aug 10, 2023 | 14.83 | 15.00 | 14.76 | 14.82 | 13.73 | 2,385,400 |
Aug 9, 2023 | 14.53 | 14.63 | 14.50 | 14.55 | 13.48 | 2,057,100 |
Aug 8, 2023 | 14.40 | 14.60 | 14.29 | 14.60 | 13.53 | 3,664,800 |
Aug 7, 2023 | 14.86 | 14.88 | 14.79 | 14.83 | 13.74 | 1,716,000 |
Aug 4, 2023 | 14.63 | 14.85 | 14.60 | 14.67 | 13.59 | 3,753,800 |
Aug 3, 2023 | 14.32 | 14.52 | 14.32 | 14.50 | 13.43 | 2,939,000 |
Aug 2, 2023 | 14.27 | 14.32 | 14.17 | 14.27 | 13.22 | 2,157,800 |
Aug 1, 2023 | 14.56 | 14.62 | 14.45 | 14.51 | 13.44 | 2,095,500 |
Jul 31, 2023 | 14.62 | 14.68 | 14.56 | 14.57 | 13.50 | 1,371,000 |
Jul 28, 2023 | 14.50 | 14.58 | 14.45 | 14.51 | 13.44 | 1,993,500 |
Jul 27, 2023 | 14.44 | 14.52 | 14.31 | 14.33 | 13.28 | 2,108,600 |
Jul 26, 2023 | 14.39 | 14.59 | 14.37 | 14.55 | 13.48 | 2,346,700 |
Jul 25, 2023 | 14.58 | 14.67 | 14.56 | 14.58 | 13.51 | 2,012,800 |
Jul 24, 2023 | 14.62 | 14.74 | 14.61 | 14.69 | 13.61 | 1,716,700 |
Jul 21, 2023 | 14.76 | 14.78 | 14.67 | 14.69 | 13.61 | 2,319,900 |
Jul 20, 2023 | 14.69 | 14.76 | 14.64 | 14.66 | 13.58 | 1,949,600 |
Jul 19, 2023 | 14.58 | 14.67 | 14.55 | 14.64 | 13.56 | 2,231,800 |
Jul 18, 2023 | 14.49 | 14.65 | 14.48 | 14.63 | 13.55 | 2,383,200 |
Jul 17, 2023 | 14.45 | 14.50 | 14.41 | 14.45 | 13.39 | 2,251,400 |
Jul 14, 2023 | 14.54 | 14.55 | 14.36 | 14.36 | 13.30 | 2,163,100 |
Jul 13, 2023 | 14.52 | 14.56 | 14.45 | 14.54 | 13.47 | 2,434,800 |
Jul 12, 2023 | 14.17 | 14.34 | 14.16 | 14.21 | 13.16 | 5,430,900 |
Jul 11, 2023 | 13.82 | 13.94 | 13.79 | 13.93 | 12.90 | 2,911,500 |
Jul 10, 2023 | 13.50 | 13.59 | 13.45 | 13.54 | 12.54 | 2,972,100 |
Jul 7, 2023 | 13.39 | 13.60 | 13.39 | 13.54 | 12.54 | 1,929,000 |
Jul 6, 2023 | 13.34 | 13.35 | 13.16 | 13.30 | 12.32 | 2,511,000 |
Jul 5, 2023 | 13.58 | 13.60 | 13.49 | 13.50 | 12.51 | 2,119,800 |
Jul 3, 2023 | 13.61 | 13.68 | 13.59 | 13.66 | 12.65 | 1,329,000 |
Jun 30, 2023 | 13.53 | 13.57 | 13.43 | 13.47 | 12.48 | 2,509,300 |
Jun 29, 2023 | 13.18 | 13.28 | 13.16 | 13.25 | 12.27 | 3,806,800 |
Jun 28, 2023 | 13.08 | 13.11 | 13.03 | 13.06 | 12.10 | 2,927,900 |
Jun 27, 2023 | 13.00 | 13.12 | 12.95 | 13.11 | 12.14 | 4,157,400 |
Jun 26, 2023 | 12.82 | 12.93 | 12.80 | 12.82 | 11.88 | 2,913,100 |
Jun 23, 2023 | 12.70 | 12.73 | 12.64 | 12.64 | 11.71 | 3,754,400 |
Jun 22, 2023 | 13.22 | 13.22 | 13.10 | 13.13 | 12.16 | 3,434,000 |
Jun 21, 2023 | 13.35 | 13.48 | 13.32 | 13.43 | 12.44 | 2,166,100 |
Jun 20, 2023 | 13.38 | 13.39 | 13.28 | 13.35 | 12.37 | 2,148,400 |
Jun 16, 2023 | 13.44 | 13.45 | 13.35 | 13.40 | 12.41 | 2,444,800 |
Jun 15, 2023 | 13.25 | 13.37 | 13.25 | 13.36 | 12.38 | 2,400,000 |
Jun 14, 2023 | 13.34 | 13.40 | 13.15 | 13.20 | 12.23 | 3,409,200 |
Jun 13, 2023 | 13.04 | 13.13 | 13.04 | 13.08 | 12.12 | 2,341,800 |
Jun 12, 2023 | 12.99 | 13.05 | 12.91 | 12.98 | 12.02 | 2,306,200 |
Jun 9, 2023 | 12.96 | 13.01 | 12.93 | 12.96 | 12.01 | 2,922,900 |
Jun 8, 2023 | 13.11 | 13.17 | 13.02 | 13.14 | 12.17 | 2,511,100 |
Jun 7, 2023 | 12.92 | 12.98 | 12.87 | 12.93 | 11.98 | 1,929,700 |
Jun 6, 2023 | 12.74 | 12.93 | 12.73 | 12.93 | 11.98 | 2,271,600 |
Jun 5, 2023 | 12.76 | 12.77 | 12.61 | 12.67 | 11.74 | 2,287,700 |
Jun 2, 2023 | 12.78 | 12.88 | 12.76 | 12.86 | 11.91 | 2,308,700 |
Jun 1, 2023 | 12.44 | 12.58 | 12.42 | 12.54 | 11.62 | 2,112,200 |
May 31, 2023 | 12.40 | 12.41 | 12.21 | 12.27 | 11.37 | 2,651,200 |
May 30, 2023 | 12.68 | 12.70 | 12.47 | 12.58 | 11.65 | 2,946,300 |
May 26, 2023 | 12.93 | 13.01 | 12.89 | 12.98 | 12.02 | 3,490,400 |
May 25, 2023 | 12.83 | 12.88 | 12.74 | 12.82 | 11.88 | 2,799,000 |
May 24, 2023 | 12.94 | 12.95 | 12.82 | 12.83 | 11.89 | 2,462,400 |
May 23, 2023 | 13.11 | 13.19 | 13.03 | 13.03 | 12.07 | 2,127,100 |
May 22, 2023 | 12.99 | 13.07 | 12.97 | 13.03 | 12.07 | 2,169,600 |
May 19, 2023 | 13.10 | 13.14 | 12.96 | 13.01 | 12.05 | 2,188,500 |
May 18, 2023 | 13.05 | 13.07 | 12.91 | 13.03 | 12.07 | 2,867,600 |
May 17, 2023 | 12.89 | 13.06 | 12.85 | 13.01 | 12.05 | 3,097,900 |
May 16, 2023 | 12.94 | 12.96 | 12.72 | 12.73 | 11.79 | 3,087,500 |
May 15, 2023 | 12.60 | 12.79 | 12.58 | 12.73 | 11.79 | 3,273,200 |
May 12, 2023 | 12.83 | 12.86 | 12.61 | 12.69 | 11.76 | 3,710,400 |
May 11, 2023 | 12.40 | 12.68 | 12.36 | 12.66 | 11.73 | 3,845,800 |
May 10, 2023 | 12.30 | 12.31 | 12.02 | 12.14 | 11.25 | 3,368,000 |
May 9, 2023 | 12.21 | 12.33 | 12.18 | 12.29 | 11.39 | 2,691,400 |
May 8, 2023 | 12.53 | 12.55 | 12.43 | 12.45 | 11.53 | 3,038,300 |
May 5, 2023 | 12.27 | 12.46 | 12.25 | 12.43 | 11.51 | 3,567,100 |
May 4, 2023 | 12.00 | 12.09 | 11.78 | 11.98 | 11.10 | 6,048,500 |
May 3, 2023 | 12.07 | 12.32 | 12.05 | 12.11 | 11.22 | 6,167,400 |
May 2, 2023 | 12.40 | 12.40 | 12.05 | 12.17 | 11.27 | 3,947,900 |
May 1, 2023 | 12.40 | 12.53 | 12.30 | 12.30 | 11.39 | 2,611,500 |
Apr 28, 2023 | 12.18 | 12.38 | 12.15 | 12.38 | 11.47 | 3,881,800 |
Apr 27, 2023 | 12.46 | 12.67 | 12.44 | 12.64 | 11.71 | 2,790,900 |
Apr 26, 2023 | 0.41 Dividend | |||||
Apr 26, 2023 | 12.26 | 12.40 | 12.20 | 12.25 | 11.35 | 3,730,200 |
Apr 25, 2023 | 12.66 | 12.68 | 12.36 | 12.38 | 11.09 | 3,827,600 |
Related Tickers
ABN.AS ABN AMRO Bank N.V.
15.91
+0.09%
BCS Barclays PLC
9.60
-1.03%
SAN Banco Santander, S.A.
5.05
+1.20%
HSBC HSBC Holdings plc
41.69
-0.48%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.27
-1.14%
UBS UBS Group AG
27.36
-3.63%
SMFG Sumitomo Mitsui Financial Group, Inc.
11.38
-0.26%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.07
-0.20%
RY Royal Bank of Canada
97.27
-1.59%
BMO Bank of Montreal
92.84
-1.04%