ING - ING Groep N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201910.9711.0210.9311.0011.003,928,800
May 23, 201910.8410.8910.7810.8610.862,726,200
May 22, 201911.0311.1011.0011.0311.032,317,900
May 21, 201911.2311.3211.1811.3011.303,711,400
May 20, 201911.1111.2311.0911.1511.151,977,800
May 17, 201911.2511.3311.2311.2311.231,947,500
May 16, 201911.3711.4811.3611.4111.412,222,900
May 15, 201911.2311.4211.2111.3111.313,689,400
May 14, 201911.4811.6511.4511.5411.542,734,000
May 13, 201911.5911.6211.4611.4711.472,454,700
May 10, 201911.8111.9211.7211.8811.882,205,700
May 09, 201911.7511.8611.6811.8311.832,809,900
May 08, 201911.9712.0711.9512.0412.043,132,700
May 07, 201912.1512.1812.0112.0412.042,939,800
May 06, 201912.3012.4312.2612.4212.421,899,200
May 03, 201912.6112.6312.5112.6012.601,587,400
May 02, 201912.6012.6512.5512.6012.603,336,800
May 01, 201912.7712.8512.6112.6112.612,679,600
Apr 30, 201912.7612.8012.6712.7612.762,638,900
Apr 29, 201912.6512.7812.6512.7512.752,596,200
Apr 26, 201912.6412.6912.6012.6612.661,522,900
Apr 25, 201912.6112.6312.5012.5912.592,997,000
Apr 25, 20190.49742 Dividend
Apr 24, 201913.2613.2613.1213.1612.664,460,200
Apr 23, 201913.3913.4513.3613.3912.883,811,100
Apr 22, 201913.5313.5913.4513.4512.941,342,200
Apr 18, 201913.5813.6113.5413.5413.032,244,600
Apr 17, 201913.6613.6713.5213.6413.122,805,300
Apr 16, 201913.6913.7213.5813.6613.148,242,900
Apr 15, 201913.5113.5513.4513.5012.992,662,300
Apr 12, 201913.3713.4813.3413.4512.944,140,300
Apr 11, 201912.9012.9812.8712.9212.432,473,900
Apr 10, 201912.7312.7512.6412.7112.232,136,200
Apr 09, 201912.7612.8112.7012.7312.251,975,500
Apr 08, 201912.7412.8212.7112.8112.332,255,800
Apr 05, 201912.7312.8012.6612.7012.222,401,800
Apr 04, 201912.7212.8412.7112.8012.321,792,500
Apr 03, 201912.7312.7812.6812.7312.253,197,700
Apr 02, 201912.5412.6112.4912.5512.082,821,100
Apr 01, 201912.3012.5312.3012.5012.036,066,900
Mar 29, 201912.1512.1812.0412.1411.682,681,800
Mar 28, 201912.0012.0711.9412.0411.582,371,300
Mar 27, 201912.1512.2512.0712.1511.694,047,900
Mar 26, 201911.8611.9211.8111.8911.443,273,100
Mar 25, 201911.8811.9511.8211.8511.403,285,100
Mar 22, 201911.9811.9911.7811.8211.375,049,600
Mar 21, 201912.2112.2812.1712.2311.773,502,100
Mar 20, 201912.2412.3612.1812.2311.773,345,600
Mar 19, 201912.6412.6512.3812.4211.954,098,500
Mar 18, 201912.3612.4912.3512.4611.993,539,800
Mar 15, 201912.5012.6112.4912.5912.112,075,000
Mar 14, 201912.3512.4412.3512.3611.891,447,000
Mar 13, 201912.2612.3312.2312.3111.841,810,300
Mar 12, 201912.0812.1212.0112.0811.622,938,700
Mar 11, 201912.0412.1312.0112.1111.652,129,000
Mar 08, 201911.7011.8111.6811.7611.324,634,300
Mar 07, 201912.1612.1611.7911.9711.528,252,600
Mar 06, 201912.3012.4612.2012.3211.8510,593,400
Mar 05, 201912.7812.7912.5812.7512.274,137,300
Mar 04, 201913.2113.2613.0913.1512.652,315,800
Mar 01, 201913.3713.4413.2413.2512.754,221,300
Feb 28, 201913.2813.3313.2113.2212.723,611,300
Feb 27, 201913.0513.1713.0213.1112.612,938,400
Feb 26, 201912.8512.9512.8312.9012.412,801,000
Feb 25, 201912.8112.8512.7112.7212.242,677,600
Feb 22, 201912.5912.6512.5612.5812.102,135,000
Feb 21, 201912.4912.5112.4012.4111.942,641,600
Feb 20, 201912.5512.7112.5412.6612.182,580,000
Feb 19, 201912.4312.6212.4312.5812.101,867,800
Feb 15, 201912.4112.5512.3812.5012.032,427,100
Feb 14, 201912.1612.2412.1012.1911.732,134,300
Feb 13, 201912.3912.4212.3112.3211.851,999,000
Feb 12, 201912.3212.4112.3212.3611.892,583,700
Feb 11, 201912.3012.3112.2312.2611.801,763,700
Feb 08, 201912.2212.2412.0612.2011.743,463,700
Feb 07, 201912.4612.5812.3212.3611.893,869,900
Feb 06, 201912.5612.7112.5512.5612.099,140,700
Feb 05, 201911.8811.9511.8311.9411.492,063,500
Feb 04, 201911.6411.7611.5511.7511.312,897,100
Feb 01, 201911.7311.8911.7111.8311.382,309,600
Jan 31, 201911.8211.8811.7811.8711.422,699,600
Jan 30, 201912.0712.2012.0212.1311.671,637,900
Jan 29, 201912.0512.0811.9812.0311.582,299,800
Jan 28, 201912.0912.1412.0312.1311.673,643,400
Jan 25, 201912.0612.2212.0512.1411.682,618,100
Jan 24, 201911.7911.8411.7111.7811.335,345,400
Jan 23, 201912.0112.0311.8511.9111.462,511,300
Jan 22, 201911.7211.8111.7011.7711.332,220,800
Jan 18, 201911.8811.9811.8411.9411.492,735,400
Jan 17, 201911.6111.6811.5211.6011.162,852,200
Jan 16, 201911.5911.8011.5911.7411.302,719,100
Jan 15, 201911.3111.4311.3111.4110.982,738,700
Jan 14, 201911.2711.4411.2611.4010.972,432,700
Jan 11, 201911.2311.3611.2011.3110.882,568,000
Jan 10, 201911.2511.3711.2211.3210.891,878,500
Jan 09, 201911.3911.4611.2611.3310.902,283,300
Jan 08, 201911.4511.4911.3311.4210.994,144,700
Jan 07, 201911.3011.3911.2211.3110.882,512,600
Jan 04, 201911.0511.2611.0111.2310.813,152,300
Jan 03, 201910.7210.7810.6710.6910.293,130,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...