Canada markets close in 1 hour 42 minutes

ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
14.91+0.22 (+1.47%)
At close: 05:35PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.7814.9414.7314.9114.918,028,532
Apr 25, 202414.7614.7714.5514.6914.698,552,536
Apr 24, 202414.9514.9914.6214.6714.6711,778,789
Apr 24, 20240.756 Dividend
Apr 23, 202415.3515.6515.3415.6014.849,637,366
Apr 22, 202415.3315.4015.1115.3614.629,121,992
Apr 19, 202414.9315.2614.9215.2314.4910,630,399
Apr 18, 202415.0515.1714.9515.1714.437,818,029
Apr 17, 202414.7915.1214.7614.9314.207,403,961
Apr 16, 202414.8814.9014.6914.7013.998,588,551
Apr 15, 202415.0215.2114.9815.0514.328,723,492
Apr 12, 202415.4015.4214.9114.9514.2216,000,901
Apr 11, 202415.7115.8615.3515.4614.7110,663,987
Apr 10, 202415.8015.9915.5815.7614.9911,025,547
Apr 09, 202415.7815.8415.6415.6414.896,560,159
Apr 08, 202415.6015.8215.5815.7614.997,080,654
Apr 05, 202415.4815.6015.3915.6014.848,547,797
Apr 04, 202415.5415.7315.5215.6714.917,369,062
Apr 03, 202415.3715.5315.3115.5214.777,626,574
Apr 02, 202415.2615.3915.2515.3414.598,413,747
Mar 28, 202415.0015.2815.0015.2514.5113,778,374
Mar 27, 202414.9615.0514.9114.9414.227,297,027
Mar 26, 202414.7014.9814.6914.9314.207,580,421
Mar 25, 202414.6014.7414.6014.7013.995,930,258
Mar 22, 202414.6014.7514.5714.6613.9510,628,877
Mar 21, 202414.5014.5414.3914.5113.819,567,429
Mar 20, 202414.4914.5214.3114.3613.678,707,247
Mar 19, 202414.3114.5314.2914.5313.829,497,083
Mar 18, 202414.0814.2914.0714.2913.608,391,311
Mar 15, 202414.0514.1914.0414.0613.3855,139,505
Mar 14, 202414.1014.1513.9814.0013.3311,629,923
Mar 13, 202414.1214.2414.0514.0813.4010,859,503
Mar 12, 202413.7214.1313.6714.1213.4417,011,682
Mar 11, 202413.4913.6913.4613.6713.0112,363,017
Mar 08, 202413.3913.5513.3513.5012.848,823,527
Mar 07, 202413.1213.3513.0913.3512.709,503,742
Mar 06, 202413.1513.3113.1313.1512.518,758,966
Mar 05, 202412.9913.1612.9513.1212.497,964,879
Mar 04, 202412.7513.0412.7513.0412.4010,456,055
Mar 01, 202412.6912.8412.6612.7312.128,263,789
Feb 29, 202412.6912.7612.6312.6912.0832,739,527
Feb 28, 202412.7212.8212.6612.7712.156,227,737
Feb 27, 202412.5212.7112.4612.7112.096,164,207
Feb 26, 202412.7012.7012.6012.6011.995,530,519
Feb 23, 202412.7012.7312.6012.7012.086,338,121
Feb 22, 202412.7012.7912.5912.6712.068,573,669
Feb 21, 202412.7112.7312.6012.6212.018,911,083
Feb 20, 202412.4812.7012.4312.7012.0813,129,513
Feb 19, 202412.3412.4712.3312.4611.858,563,300
Feb 16, 202412.4712.4812.3712.3811.789,544,693
Feb 15, 202412.3012.4312.2912.3811.7810,325,509
Feb 14, 202412.2012.3412.2012.2911.697,401,455
Feb 13, 202412.3212.3612.2112.2611.6610,225,660
Feb 12, 202412.1012.3112.1012.2811.687,410,885
Feb 09, 202412.0012.0911.9412.0711.4910,716,341
Feb 08, 202411.9912.1111.9211.9411.3711,356,570
Feb 07, 202412.1012.1211.9011.9211.3516,732,115
Feb 06, 202412.1112.2312.1112.1511.5611,656,285
Feb 05, 202412.2312.2712.0312.0911.5015,469,090
Feb 02, 202412.3912.4212.2012.2011.6123,363,148
Feb 01, 202412.2612.4011.9212.3411.7455,872,649
Jan 31, 202413.1513.3713.1513.1912.5512,747,855
Jan 30, 202413.0713.1313.0313.1212.487,432,430
Jan 29, 202413.1613.1913.0613.0712.448,334,343
Jan 26, 202413.0213.1513.0213.1212.498,501,396
Jan 25, 202412.9713.0912.9313.0012.378,702,383
Jan 24, 202412.9013.0512.8913.0512.419,332,763
Jan 23, 202412.9112.9312.8312.8712.257,002,412
Jan 22, 202412.8812.9812.8312.8712.258,777,058
Jan 19, 202412.8012.8412.7312.7412.126,967,894
Jan 18, 202412.6812.8312.6212.7012.087,257,187
Jan 17, 202412.5712.7012.4912.6912.0811,934,742
Jan 16, 202412.8012.8312.6612.7212.119,186,176
Jan 15, 202412.8812.9212.8812.8812.258,116,235
Jan 12, 202412.9213.0012.8712.8812.267,630,537
Jan 11, 202413.0313.0612.8212.8312.2010,276,874
Jan 10, 202412.8112.9912.7512.9312.3111,244,429
Jan 09, 202413.2613.2612.9913.0212.3912,307,900
Jan 08, 202413.2813.3213.1413.2312.598,970,591
Jan 05, 202413.2013.3313.1013.2812.639,805,529
Jan 04, 202413.2413.2912.8513.2912.6517,743,038
Jan 03, 202413.5113.5313.2813.3812.7312,431,805
Jan 02, 202413.5213.6413.3413.4512.8011,234,039
Dec 29, 202313.5213.5913.5013.5312.876,646,081
Dec 28, 202313.6613.6813.5313.5412.896,104,767
Dec 27, 202313.6613.6813.5413.6612.996,032,641
Dec 22, 202313.5813.7013.5613.6012.947,780,394
Dec 21, 202313.5913.6413.5113.5812.928,799,874
Dec 20, 202313.7213.8213.5213.6212.9612,869,763
Dec 19, 202313.7113.7713.6613.6713.0110,135,942
Dec 18, 202313.6613.7913.6313.7113.058,790,143
Dec 15, 202313.7013.8313.5713.7413.0729,163,110
Dec 14, 202313.6513.7613.5213.6212.9616,660,026
Dec 13, 202313.6013.6413.5413.5412.8911,001,234
Dec 12, 202313.5413.6613.5213.6212.9612,571,874
Dec 11, 202313.5513.5813.4513.5812.9213,125,935
Dec 08, 202313.3513.5713.3013.5112.8616,336,263
Dec 07, 202313.2213.3313.1513.3212.6710,331,144
Dec 06, 202313.0813.3313.0513.2712.6314,957,940
Dec 05, 202312.9313.0812.8913.0612.4212,332,747
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...