ING - ING Groep N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201717.9017.9217.8417.8717.87811,673
Nov 17, 201717.9618.0817.8418.0618.063,138,000
Nov 16, 201718.0618.1117.9718.0718.072,187,300
Nov 15, 201717.8818.1417.8618.1118.111,765,500
Nov 14, 201718.0618.1418.0218.1118.111,484,800
Nov 13, 201717.9718.2017.9518.1618.161,456,200
Nov 10, 201718.2418.2918.1918.2118.211,347,900
Nov 09, 201718.1818.2118.0318.1718.171,931,700
Nov 08, 201718.2818.3218.2318.2918.291,824,000
Nov 07, 201718.3018.3318.1118.1518.152,650,300
Nov 06, 201718.2418.3118.2118.2818.281,313,500
Nov 03, 201718.3318.3318.1818.2818.281,627,500
Nov 02, 201718.3018.5518.2518.5018.503,171,500
Nov 01, 201718.5918.6418.5118.5218.522,170,900
Oct 31, 201718.5418.5718.5018.5218.521,911,400
Oct 30, 201718.4618.5718.4218.5518.552,027,900
Oct 27, 201718.4618.5218.3918.4518.452,265,400
Oct 26, 201718.8018.8218.6418.6618.662,837,300
Oct 25, 201718.9819.0118.7618.8218.823,471,900
Oct 24, 201718.6818.8318.6618.8118.812,629,000
Oct 23, 201718.5818.5918.5018.5118.511,791,900
Oct 20, 201718.6918.7118.6418.6918.691,838,200
Oct 19, 201718.5018.7318.4818.7218.721,981,000
Oct 18, 201718.4718.5718.4618.5518.551,088,600
Oct 17, 201718.3618.4018.3218.3718.372,873,300
Oct 16, 201718.3718.4018.3018.3718.371,460,700
Oct 13, 201718.4918.5718.4418.4718.472,063,500
Oct 12, 201718.6118.6118.5018.5218.521,349,500
Oct 11, 201718.6018.6818.5718.6718.671,650,900
Oct 10, 201718.5218.7118.5218.7118.712,285,100
Oct 09, 201718.5018.5318.4518.4718.471,366,700
Oct 06, 201718.4318.5018.4118.4718.472,349,900
Oct 05, 201718.3018.4218.2818.3818.382,027,200
Oct 04, 201718.3218.3718.2818.3118.311,626,900
Oct 03, 201718.4218.4918.4118.4718.471,383,500
Oct 02, 201718.4018.4418.3418.4218.422,399,600
Sep 29, 201718.2918.4518.2818.4218.423,017,400
Sep 28, 201718.3418.3418.2618.3018.301,832,800
Sep 27, 201718.3618.3818.2518.2918.292,502,600
Sep 26, 201718.1018.1017.9318.0318.032,113,300
Sep 25, 201718.1718.2017.9618.0018.002,792,500
Sep 22, 201718.3818.4118.3418.4018.401,435,600
Sep 21, 201718.3818.4318.3418.3918.391,839,100
Sep 20, 201718.1818.2918.1118.1918.193,330,900
Sep 19, 201718.1618.2118.1118.1818.182,035,300
Sep 18, 201718.2018.2418.1218.1318.132,045,400
Sep 15, 201718.1218.1518.0418.1218.122,411,600
Sep 14, 201718.2118.2418.1718.2018.202,195,000
Sep 13, 201718.3018.3418.1618.1618.162,405,400
Sep 12, 201718.1218.1918.1118.1518.152,473,600
Sep 11, 201717.8017.9217.7917.8617.863,577,100
Sep 08, 201717.7317.7817.6817.7117.713,022,700
Sep 07, 201717.7217.7317.5417.6117.612,889,500
Sep 06, 201717.5317.5817.4617.5517.553,281,800
Sep 05, 201717.5717.5917.3217.4017.405,418,200
Sep 01, 201717.7617.8617.6917.8417.843,944,300
Aug 31, 201717.7217.8417.6917.7817.783,555,700
Aug 30, 201717.6417.7017.6117.6417.642,839,700
Aug 29, 201717.7817.8117.6917.7517.752,078,800
Aug 28, 201717.9317.9317.8417.8517.851,355,300
Aug 25, 201717.7917.9017.7817.8617.862,036,400
Aug 24, 201717.8317.8417.7417.7717.771,835,200
Aug 23, 201717.8117.8517.7317.7617.762,146,400
Aug 22, 201717.8517.9217.8517.8917.891,532,800
Aug 21, 201717.8417.8817.7717.8117.812,279,600
Aug 18, 201717.7618.0117.7217.9317.932,780,800
Aug 17, 201717.9517.9917.7717.7817.784,884,500
Aug 16, 201718.1418.2018.1018.1618.163,179,400
Aug 15, 201718.1418.1618.0418.1318.132,843,100
Aug 14, 201718.0918.1218.0318.0418.043,344,200
Aug 11, 201717.9517.9917.8217.9217.923,373,500
Aug 10, 201718.0918.1217.8917.9417.945,404,200
Aug 10, 20170.285 Dividend
Aug 09, 201718.4718.6218.4318.6118.332,459,700
Aug 08, 201718.8718.9118.7418.7518.462,348,000
Aug 07, 201718.8618.9018.8218.8618.571,421,400
Aug 04, 201718.7518.8318.6818.8218.531,964,600
Aug 03, 201718.6218.6718.5618.6418.352,331,300
Aug 02, 201718.6218.7718.4818.7518.468,798,500
Aug 01, 201718.8418.9418.7718.8718.586,365,400
Jul 31, 201718.6318.7518.5518.7318.442,736,600
Jul 28, 201718.5118.7118.4518.6618.373,528,100
Jul 27, 201718.5718.6318.4718.5418.264,837,700
Jul 26, 201718.3518.5218.2918.4318.153,441,300
Jul 25, 201718.4218.4418.2618.3018.022,054,500
Jul 24, 201718.0818.1918.0218.1917.912,740,200
Jul 21, 201718.0518.0917.9518.0717.792,121,800
Jul 20, 201718.0218.1317.9918.0517.772,928,500
Jul 19, 201717.8217.8917.7517.8317.564,696,300
Jul 18, 201717.8317.9517.8117.9317.666,310,800
Jul 17, 201718.0018.0617.9618.0117.733,698,500
Jul 14, 201717.9518.1717.8918.1317.852,953,700
Jul 13, 201717.9718.0617.9318.0517.772,939,100
Jul 12, 201717.9317.9617.8217.9417.673,323,600
Jul 11, 201717.8717.9517.7917.9417.672,378,700
Jul 10, 201717.8117.9317.7617.9017.633,005,100
Jul 07, 201717.7917.8917.7417.8317.562,293,200
Jul 06, 201717.6817.9317.6717.7917.523,462,300
Jul 05, 201717.5817.6317.4517.6017.333,654,000
Jul 03, 201717.5517.6617.5217.5617.293,257,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...