Amsterdam - Delayed Quote EUR

ING Groep N.V. (INGA.AS)

14.91 +0.22 (+1.47%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.78 14.94 14.73 14.91 14.91 8,028,532
Apr 25, 2024 14.76 14.77 14.55 14.69 14.69 8,552,536
Apr 24, 2024 0.76 Dividend
Apr 24, 2024 14.95 14.99 14.62 14.67 14.67 11,778,789
Apr 23, 2024 15.35 15.65 15.34 15.60 14.84 9,637,366
Apr 22, 2024 15.33 15.40 15.11 15.36 14.62 9,121,992
Apr 19, 2024 14.93 15.26 14.92 15.23 14.49 10,630,399
Apr 18, 2024 15.05 15.17 14.95 15.17 14.43 7,818,029
Apr 17, 2024 14.79 15.12 14.76 14.93 14.20 7,403,961
Apr 16, 2024 14.88 14.90 14.69 14.70 13.99 8,588,551
Apr 15, 2024 15.02 15.21 14.98 15.05 14.32 8,723,492
Apr 12, 2024 15.40 15.42 14.91 14.95 14.22 16,000,901
Apr 11, 2024 15.71 15.86 15.35 15.46 14.71 10,663,987
Apr 10, 2024 15.80 15.99 15.58 15.76 14.99 11,025,547
Apr 9, 2024 15.78 15.84 15.64 15.64 14.89 6,560,159
Apr 8, 2024 15.60 15.82 15.58 15.76 14.99 7,080,654
Apr 5, 2024 15.48 15.60 15.39 15.60 14.84 8,547,797
Apr 4, 2024 15.54 15.73 15.52 15.67 14.91 7,369,062
Apr 3, 2024 15.37 15.53 15.31 15.52 14.77 7,626,574
Apr 2, 2024 15.26 15.39 15.25 15.34 14.59 8,413,747
Mar 28, 2024 15.00 15.28 15.00 15.25 14.51 13,778,374
Mar 27, 2024 14.96 15.05 14.91 14.94 14.22 7,297,027
Mar 26, 2024 14.70 14.98 14.69 14.93 14.20 7,580,421
Mar 25, 2024 14.60 14.74 14.60 14.70 13.99 5,930,258
Mar 22, 2024 14.60 14.75 14.57 14.66 13.95 10,628,877
Mar 21, 2024 14.50 14.54 14.39 14.51 13.81 9,567,429
Mar 20, 2024 14.49 14.52 14.31 14.36 13.67 8,707,247
Mar 19, 2024 14.31 14.53 14.29 14.53 13.82 9,497,083
Mar 18, 2024 14.08 14.29 14.07 14.29 13.60 8,391,311
Mar 15, 2024 14.05 14.19 14.04 14.06 13.38 55,139,505
Mar 14, 2024 14.10 14.15 13.98 14.00 13.33 11,629,923
Mar 13, 2024 14.12 14.24 14.05 14.08 13.40 10,859,503
Mar 12, 2024 13.72 14.13 13.67 14.12 13.44 17,011,682
Mar 11, 2024 13.49 13.69 13.46 13.67 13.01 12,363,017
Mar 8, 2024 13.39 13.55 13.35 13.50 12.84 8,823,527
Mar 7, 2024 13.12 13.35 13.09 13.35 12.70 9,503,742
Mar 6, 2024 13.15 13.31 13.13 13.15 12.51 8,758,966
Mar 5, 2024 12.99 13.16 12.95 13.12 12.49 7,964,879
Mar 4, 2024 12.75 13.04 12.75 13.04 12.40 10,456,055
Mar 1, 2024 12.69 12.84 12.66 12.73 12.12 8,263,789
Feb 29, 2024 12.69 12.76 12.63 12.69 12.08 32,739,527
Feb 28, 2024 12.72 12.82 12.66 12.77 12.15 6,227,737
Feb 27, 2024 12.52 12.71 12.46 12.71 12.09 6,164,207
Feb 26, 2024 12.70 12.70 12.60 12.60 11.99 5,530,519
Feb 23, 2024 12.70 12.73 12.60 12.70 12.08 6,338,121
Feb 22, 2024 12.70 12.79 12.59 12.67 12.06 8,573,669
Feb 21, 2024 12.71 12.73 12.60 12.62 12.01 8,911,083
Feb 20, 2024 12.48 12.70 12.43 12.70 12.08 13,129,513
Feb 19, 2024 12.34 12.47 12.33 12.46 11.85 8,563,300
Feb 16, 2024 12.47 12.48 12.37 12.38 11.78 9,544,693
Feb 15, 2024 12.30 12.43 12.29 12.38 11.78 10,325,509
Feb 14, 2024 12.20 12.34 12.20 12.29 11.69 7,401,455
Feb 13, 2024 12.32 12.36 12.21 12.26 11.66 10,225,660
Feb 12, 2024 12.10 12.31 12.10 12.28 11.68 7,410,885
Feb 9, 2024 12.00 12.09 11.94 12.07 11.49 10,716,341
Feb 8, 2024 11.99 12.11 11.92 11.94 11.37 11,356,570
Feb 7, 2024 12.10 12.12 11.90 11.92 11.35 16,732,115
Feb 6, 2024 12.11 12.23 12.11 12.15 11.56 11,656,285
Feb 5, 2024 12.23 12.27 12.03 12.09 11.50 15,469,090
Feb 2, 2024 12.39 12.42 12.20 12.20 11.61 23,363,148
Feb 1, 2024 12.26 12.40 11.92 12.34 11.74 55,872,649
Jan 31, 2024 13.15 13.37 13.15 13.19 12.55 12,747,855
Jan 30, 2024 13.07 13.13 13.03 13.12 12.48 7,432,430
Jan 29, 2024 13.16 13.19 13.06 13.07 12.44 8,334,343
Jan 26, 2024 13.02 13.15 13.02 13.12 12.49 8,501,396
Jan 25, 2024 12.97 13.09 12.93 13.00 12.37 8,702,383
Jan 24, 2024 12.90 13.05 12.89 13.05 12.41 9,332,763
Jan 23, 2024 12.91 12.93 12.83 12.87 12.25 7,002,412
Jan 22, 2024 12.88 12.98 12.83 12.87 12.25 8,777,058
Jan 19, 2024 12.80 12.84 12.73 12.74 12.12 6,967,894
Jan 18, 2024 12.68 12.83 12.62 12.70 12.08 7,257,187
Jan 17, 2024 12.57 12.70 12.49 12.69 12.08 11,934,742
Jan 16, 2024 12.80 12.83 12.66 12.72 12.11 9,186,176
Jan 15, 2024 12.88 12.92 12.88 12.88 12.25 8,116,235
Jan 12, 2024 12.92 13.00 12.87 12.88 12.26 7,630,537
Jan 11, 2024 13.03 13.06 12.82 12.83 12.20 10,276,874
Jan 10, 2024 12.81 12.99 12.75 12.93 12.31 11,244,429
Jan 9, 2024 13.26 13.26 12.99 13.02 12.39 12,307,900
Jan 8, 2024 13.28 13.32 13.14 13.23 12.59 8,970,591
Jan 5, 2024 13.20 13.33 13.10 13.28 12.63 9,805,529
Jan 4, 2024 13.24 13.29 12.85 13.29 12.65 17,743,038
Jan 3, 2024 13.51 13.53 13.28 13.38 12.73 12,431,805
Jan 2, 2024 13.52 13.64 13.34 13.45 12.80 11,234,039
Dec 29, 2023 13.52 13.59 13.50 13.53 12.87 6,646,081
Dec 28, 2023 13.66 13.68 13.53 13.54 12.89 6,104,767
Dec 27, 2023 13.66 13.68 13.54 13.66 12.99 6,032,641
Dec 22, 2023 13.58 13.70 13.56 13.60 12.94 7,780,394
Dec 21, 2023 13.59 13.64 13.51 13.58 12.92 8,799,874
Dec 20, 2023 13.72 13.82 13.52 13.62 12.96 12,869,763
Dec 19, 2023 13.71 13.77 13.66 13.67 13.01 10,135,942
Dec 18, 2023 13.66 13.79 13.63 13.71 13.05 8,790,143
Dec 15, 2023 13.70 13.83 13.57 13.74 13.07 29,163,110
Dec 14, 2023 13.65 13.76 13.52 13.62 12.96 16,660,026
Dec 13, 2023 13.60 13.64 13.54 13.54 12.89 11,001,234
Dec 12, 2023 13.54 13.66 13.52 13.62 12.96 12,571,874
Dec 11, 2023 13.55 13.58 13.45 13.58 12.92 13,125,935
Dec 8, 2023 13.35 13.57 13.30 13.51 12.86 16,336,263
Dec 7, 2023 13.22 13.33 13.15 13.32 12.67 10,331,144
Dec 6, 2023 13.08 13.33 13.05 13.27 12.63 14,957,940
Dec 5, 2023 12.93 13.08 12.89 13.06 12.42 12,332,747
Dec 4, 2023 12.97 13.00 12.89 12.94 12.32 9,095,564
Dec 1, 2023 12.93 12.96 12.84 12.88 12.26 10,164,303
Nov 30, 2023 12.86 12.91 12.79 12.88 12.25 16,539,927
Nov 29, 2023 12.60 12.84 12.60 12.77 12.15 9,973,748
Nov 28, 2023 12.62 12.68 12.58 12.65 12.04 8,682,491
Nov 27, 2023 12.69 12.73 12.65 12.65 12.04 8,558,960
Nov 24, 2023 12.62 12.72 12.60 12.70 12.08 9,587,044
Nov 23, 2023 12.60 12.60 12.30 12.58 11.97 12,765,376
Nov 22, 2023 12.72 12.78 12.62 12.68 12.07 8,333,363
Nov 21, 2023 12.65 12.80 12.65 12.73 12.11 10,708,888
Nov 20, 2023 12.82 12.86 12.68 12.71 12.10 8,994,710
Nov 17, 2023 12.59 12.76 12.59 12.75 12.14 14,336,854
Nov 16, 2023 12.62 12.67 12.55 12.58 11.97 10,920,436
Nov 15, 2023 12.47 12.62 12.45 12.60 11.99 11,936,354
Nov 14, 2023 12.27 12.50 12.20 12.47 11.86 14,269,208
Nov 13, 2023 12.20 12.32 12.18 12.28 11.68 11,898,380
Nov 10, 2023 12.11 12.22 12.09 12.16 11.57 10,712,602
Nov 9, 2023 12.10 12.19 11.78 12.15 11.56 14,221,274
Nov 8, 2023 12.11 12.24 12.01 12.16 11.57 12,515,586
Nov 7, 2023 12.25 12.35 12.11 12.22 11.63 10,581,888
Nov 6, 2023 12.33 12.34 12.20 12.31 11.72 9,962,081
Nov 3, 2023 11.90 12.30 11.83 12.25 11.66 18,838,544
Nov 2, 2023 11.93 12.07 11.43 11.79 11.22 22,148,271
Nov 1, 2023 12.09 12.14 11.95 12.01 11.42 10,352,447
Oct 31, 2023 12.02 12.09 11.97 12.03 11.45 8,797,002
Oct 30, 2023 11.96 12.02 11.90 12.01 11.43 6,466,205
Oct 27, 2023 12.20 12.21 11.88 11.88 11.30 9,907,533
Oct 26, 2023 11.93 11.96 11.71 11.95 11.37 8,566,980
Oct 25, 2023 12.01 12.05 11.90 12.04 11.46 6,278,910
Oct 24, 2023 12.09 12.13 11.99 12.05 11.46 5,327,468
Oct 23, 2023 12.11 12.16 11.99 12.12 11.54 5,815,926
Oct 20, 2023 12.21 12.29 12.02 12.05 11.47 12,121,439
Oct 19, 2023 12.41 12.41 12.21 12.38 11.78 8,423,413
Oct 18, 2023 12.60 12.61 12.40 12.45 11.84 7,326,995
Oct 17, 2023 12.56 12.66 12.49 12.59 11.98 7,229,142
Oct 16, 2023 12.58 12.63 12.43 12.57 11.96 7,001,115
Oct 13, 2023 12.70 12.75 12.48 12.51 11.90 9,718,063
Oct 12, 2023 12.93 12.95 12.73 12.75 12.13 8,346,663
Oct 11, 2023 12.75 12.90 12.72 12.86 12.24 8,184,026
Oct 10, 2023 12.68 12.85 12.68 12.78 12.16 10,279,443
Oct 9, 2023 12.63 12.63 12.43 12.52 11.91 8,612,804
Oct 6, 2023 12.59 12.81 12.55 12.74 12.13 11,543,917
Oct 5, 2023 12.52 12.58 12.37 12.53 11.92 7,505,659
Oct 4, 2023 12.29 12.58 12.22 12.44 11.83 11,552,295
Oct 3, 2023 12.35 12.56 12.29 12.35 11.76 6,692,283
Oct 2, 2023 12.63 12.72 12.43 12.48 11.87 7,568,490
Sep 29, 2023 12.59 12.63 12.52 12.55 11.94 7,984,770
Sep 28, 2023 12.40 12.59 12.35 12.55 11.94 9,379,329
Sep 27, 2023 12.45 12.55 12.35 12.42 11.82 7,962,855
Sep 26, 2023 12.34 12.51 12.19 12.43 11.83 11,704,413
Sep 25, 2023 12.26 12.48 12.23 12.37 11.77 11,375,588
Sep 22, 2023 13.11 13.14 12.30 12.33 11.73 30,344,786
Sep 21, 2023 13.03 13.19 12.95 13.17 12.53 9,201,128
Sep 20, 2023 13.01 13.18 12.92 13.12 12.48 9,999,810
Sep 19, 2023 12.78 12.97 12.78 12.97 12.34 7,650,870
Sep 18, 2023 13.02 13.12 12.73 12.80 12.18 11,430,024
Sep 15, 2023 13.13 13.17 12.98 13.02 12.39 26,474,194
Sep 14, 2023 12.87 13.16 12.76 13.08 12.45 13,872,426
Sep 13, 2023 12.91 12.97 12.82 12.87 12.25 8,579,307
Sep 12, 2023 12.94 12.96 12.85 12.89 12.27 9,821,168
Sep 11, 2023 12.88 12.93 12.79 12.85 12.22 8,333,099
Sep 8, 2023 12.79 12.83 12.51 12.73 12.11 9,360,664
Sep 7, 2023 12.84 12.92 12.70 12.72 12.11 8,495,316
Sep 6, 2023 12.92 13.04 12.82 12.89 12.27 8,890,412
Sep 5, 2023 12.90 13.18 12.77 13.00 12.37 9,099,487
Sep 4, 2023 13.09 13.17 12.93 12.97 12.34 7,750,012
Sep 1, 2023 13.13 13.20 13.01 13.05 12.42 10,335,654
Aug 31, 2023 13.40 13.45 13.09 13.10 12.47 17,420,101
Aug 30, 2023 13.43 13.57 13.39 13.39 12.74 11,284,790
Aug 29, 2023 13.40 13.44 13.32 13.41 12.76 13,978,341
Aug 28, 2023 13.27 13.39 13.22 13.36 12.71 14,704,289
Aug 25, 2023 13.15 13.30 13.14 13.15 12.51 15,158,564
Aug 24, 2023 13.20 13.22 13.04 13.15 12.51 13,329,439
Aug 23, 2023 13.12 13.28 13.01 13.08 12.45 12,553,246
Aug 22, 2023 13.05 13.16 13.03 13.06 12.42 14,153,227
Aug 21, 2023 12.93 13.13 12.93 12.99 12.36 13,039,802
Aug 18, 2023 12.90 12.98 12.78 12.92 12.30 12,668,572
Aug 17, 2023 12.85 13.15 12.85 13.00 12.37 13,386,630
Aug 16, 2023 12.97 13.07 12.89 12.97 12.34 10,239,031
Aug 15, 2023 13.12 13.16 12.97 13.01 12.38 9,648,404
Aug 14, 2023 13.10 13.24 13.03 13.09 12.46 12,416,505
Aug 11, 2023 13.23 13.25 12.99 13.10 12.46 13,743,470
Aug 10, 2023 13.05 13.28 13.00 13.27 12.63 16,724,896
Aug 9, 2023 13.09 13.11 12.90 12.97 12.34 13,756,851
Aug 8, 2023 13.06 13.13 12.70 12.92 12.30 17,330,074
Aug 7, 2023 0.35 Dividend
Aug 7, 2023 13.13 13.24 13.06 13.20 12.56 14,483,309
Aug 4, 2023 13.40 13.45 13.18 13.45 12.47 18,896,862
Aug 3, 2023 13.12 13.26 13.00 13.26 12.29 17,002,245
Aug 2, 2023 12.98 13.13 12.77 13.06 12.10 13,122,231
Aug 1, 2023 13.30 13.43 13.21 13.25 12.28 10,317,427
Jul 31, 2023 13.24 13.33 13.21 13.28 12.31 9,781,616
Jul 28, 2023 13.22 13.29 13.16 13.25 12.28 11,701,743
Jul 27, 2023 13.16 13.25 13.09 13.21 12.25 12,127,553
Jul 26, 2023 13.24 13.28 13.01 13.10 12.14 11,717,599
Jul 25, 2023 13.32 13.34 13.20 13.28 12.31 7,059,194
Jul 24, 2023 13.21 13.31 13.15 13.31 12.34 7,177,158
Jul 21, 2023 13.24 13.32 13.16 13.27 12.30 9,609,004
Jul 20, 2023 13.05 13.22 13.04 13.18 12.21 8,441,986
Jul 19, 2023 13.12 13.14 12.95 13.08 12.12 8,324,592
Jul 18, 2023 12.89 13.05 12.85 13.02 12.07 7,521,745
Jul 17, 2023 12.78 12.98 12.75 12.89 11.95 6,123,538
Jul 14, 2023 12.92 13.03 12.87 12.87 11.92 10,261,713
Jul 13, 2023 12.85 13.02 12.80 12.95 12.01 10,501,197
Jul 12, 2023 12.68 12.92 12.66 12.85 11.91 15,853,157
Jul 11, 2023 12.34 12.65 12.32 12.65 11.72 11,905,063
Jul 10, 2023 12.28 12.47 12.20 12.30 11.40 8,581,035
Jul 7, 2023 12.20 12.42 12.17 12.38 11.47 8,057,448
Jul 6, 2023 12.35 12.39 12.16 12.22 11.33 12,211,256
Jul 5, 2023 12.47 12.55 12.41 12.49 11.58 7,966,960
Jul 4, 2023 12.60 12.67 12.53 12.55 11.63 6,357,850
Jul 3, 2023 12.40 12.61 12.40 12.54 11.62 9,069,187
Jun 30, 2023 12.30 12.47 12.26 12.34 11.43 15,296,597
Jun 29, 2023 12.04 12.24 12.02 12.18 11.29 8,762,875
Jun 28, 2023 12.06 12.14 11.96 12.02 11.14 7,901,654
Jun 27, 2023 11.93 12.00 11.80 11.98 11.10 7,489,517
Jun 26, 2023 11.68 11.88 11.51 11.84 10.98 9,896,123
Jun 23, 2023 11.90 11.92 11.60 11.70 10.85 12,354,200
Jun 22, 2023 12.15 12.15 11.96 12.01 11.13 8,590,334
Jun 21, 2023 12.24 12.40 12.22 12.30 11.40 6,384,669
Jun 20, 2023 12.25 12.33 12.22 12.24 11.35 6,566,616
Jun 19, 2023 12.24 12.46 12.24 12.30 11.40 6,567,022
Jun 16, 2023 12.28 12.36 12.16 12.29 11.39 23,339,836
Jun 15, 2023 12.29 12.36 12.19 12.22 11.33 8,688,277
Jun 14, 2023 12.20 12.51 12.14 12.31 11.41 10,913,748
Jun 13, 2023 12.12 12.19 12.01 12.17 11.28 11,313,742
Jun 12, 2023 12.13 12.22 12.05 12.05 11.17 6,776,650
Jun 9, 2023 12.21 12.21 11.99 12.08 11.20 7,066,838
Jun 8, 2023 12.11 12.28 12.11 12.19 11.30 10,315,243
Jun 7, 2023 12.08 12.13 11.93 12.07 11.19 9,808,621
Jun 6, 2023 11.84 12.07 11.77 12.06 11.18 9,778,507
Jun 5, 2023 12.03 12.07 11.78 11.85 10.98 7,745,726
Jun 2, 2023 11.77 11.99 11.70 11.97 11.09 10,822,175
Jun 1, 2023 11.60 11.71 11.52 11.68 10.82 7,751,387
May 31, 2023 11.64 11.84 11.51 11.51 10.67 26,888,489
May 30, 2023 11.96 12.04 11.67 11.73 10.87 13,403,313
May 29, 2023 12.25 12.27 11.87 11.96 11.09 6,645,114
May 26, 2023 12.02 12.18 11.83 12.14 11.25 13,637,932
May 25, 2023 11.98 12.02 11.73 11.95 11.07 12,412,485
May 24, 2023 12.13 12.22 11.95 12.00 11.12 11,336,143
May 23, 2023 12.09 12.24 12.02 12.21 11.32 12,819,996
May 22, 2023 12.00 12.13 11.96 12.05 11.17 11,062,302
May 19, 2023 12.15 12.17 12.00 12.02 11.14 13,554,585
May 18, 2023 12.02 12.13 12.01 12.07 11.19 11,342,636
May 17, 2023 11.78 11.94 11.75 11.93 11.06 12,372,466
May 16, 2023 11.58 11.90 11.58 11.79 10.93 13,935,833
May 15, 2023 11.80 11.90 11.55 11.68 10.83 9,720,076
May 12, 2023 11.60 11.82 11.51 11.69 10.84 19,241,938
May 11, 2023 11.35 11.51 11.28 11.50 10.66 21,440,684
May 10, 2023 11.28 11.40 11.04 11.06 10.25 10,003,586
May 9, 2023 11.28 11.36 11.10 11.18 10.36 12,180,662
May 8, 2023 11.27 11.39 11.27 11.34 10.51 7,803,485
May 5, 2023 10.96 11.22 10.89 11.21 10.39 12,877,994
May 4, 2023 10.99 11.11 10.72 10.81 10.02 12,500,207
May 3, 2023 11.08 11.13 10.92 10.97 10.16 8,988,317
May 2, 2023 11.19 11.36 11.00 11.02 10.21 10,993,494
Apr 28, 2023 11.33 11.40 10.95 11.20 10.38 14,483,114
Apr 27, 2023 11.19 11.42 11.10 11.39 10.56 8,903,368
Apr 26, 2023 0.39 Dividend
Apr 26, 2023 11.02 11.22 10.87 11.22 10.40 12,459,350

Related Tickers

ABN.AS ABN AMRO Bank N.V.
15.21
+1.50%
 
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.99
+4.57%
 
SAN.MC Banco Santander, S.A.
4.8505
+2.16%
 
UBSG.SW UBS Group AG
25.06
+0.40%
 
HSBA.L HSBC Holdings plc
663.60
+0.26%
 
SAB.MC Banco de Sabadell, S.A.
1.6910
+3.27%
 
STAN.L Standard Chartered PLC
681.40
-0.21%
 
HBC1.DE HSBC Holdings plc
7.81
+0.75%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.58
+2.93%
 
BARC.L Barclays PLC
204.35
+0.17%