Canada Markets open in 53 mins

ING Groep N.V. (INGA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
9.51+0.10 (+1.05%)
As of 02:22PM CEST. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20229.489.539.449.519.514,141,263
Aug 11, 20229.439.479.359.419.4110,672,004
Aug 10, 20229.379.419.299.379.3713,943,593
Aug 09, 20229.459.459.309.329.329,605,755
Aug 08, 20229.369.499.319.429.4211,521,637
Aug 05, 20229.319.489.229.469.4614,815,469
Aug 04, 20229.349.369.209.319.3123,183,969
Aug 03, 20229.459.589.389.569.5613,340,734
Aug 02, 20229.339.499.319.439.4310,634,533
Aug 01, 20229.459.539.359.369.3611,635,134
Jul 29, 20229.399.549.359.499.4916,011,863
Jul 28, 20229.299.359.229.319.3118,164,826
Jul 27, 20229.289.329.169.219.2111,836,678
Jul 26, 20229.289.319.209.259.2513,463,248
Jul 25, 20229.039.368.999.289.2817,334,975
Jul 22, 20229.119.238.999.059.0515,440,486
Jul 21, 20229.109.348.949.189.1820,585,778
Jul 20, 20229.319.409.069.189.1817,265,071
Jul 19, 20228.829.268.809.199.1916,840,202
Jul 18, 20228.758.968.738.858.8513,375,916
Jul 15, 20228.598.708.468.698.6918,198,604
Jul 14, 20228.989.068.638.638.6319,568,582
Jul 13, 20229.189.278.969.019.0118,569,767
Jul 12, 20229.159.268.999.259.2520,193,807
Jul 11, 20229.269.419.219.259.2512,290,674
Jul 08, 20229.219.489.189.429.4214,666,573
Jul 07, 20229.209.319.169.239.2322,359,742
Jul 06, 20229.259.318.999.079.0718,064,453
Jul 05, 20229.419.519.109.159.1520,747,344
Jul 04, 20229.449.489.279.409.409,407,609
Jul 01, 20229.379.629.319.449.4414,670,107
Jun 30, 20229.599.609.269.439.4322,938,035
Jun 29, 20229.779.839.669.719.7111,825,004
Jun 28, 20229.939.989.829.849.8412,281,591
Jun 27, 20229.8210.019.779.839.8311,974,204
Jun 24, 20229.679.849.499.789.7814,536,752
Jun 23, 202210.0510.089.619.619.6119,178,080
Jun 22, 20229.9310.139.8110.0510.0514,921,849
Jun 21, 20229.9110.149.8810.0310.0312,242,719
Jun 20, 20229.669.929.599.879.8710,775,490
Jun 17, 20229.759.959.639.689.6832,741,436
Jun 16, 20229.869.909.529.579.5720,698,534
Jun 15, 20229.859.999.789.869.8620,948,513
Jun 14, 20229.509.729.419.629.6224,058,626
Jun 13, 20229.539.599.309.349.3429,423,607
Jun 10, 202210.1510.189.729.759.7524,117,752
Jun 09, 202210.4510.4710.1510.2110.2116,979,125
Jun 08, 202210.5310.5810.3610.4710.4715,909,592
Jun 07, 202210.4610.4910.3510.4610.4612,757,677
Jun 06, 202210.4110.5410.4110.4110.4111,996,924
Jun 03, 202210.5110.5310.3210.3510.3511,266,736
Jun 02, 202210.4310.4610.3810.4310.4313,690,119
Jun 01, 202210.7010.7410.3210.4010.4019,104,798
May 31, 202210.4410.6410.4410.5210.5225,693,239
May 30, 202210.4010.5710.3710.4710.4717,057,202
May 27, 202210.1510.2310.0410.1910.1911,476,586
May 26, 20229.9210.139.8810.1210.1212,672,855
May 25, 20229.9310.009.729.959.9516,741,488
May 24, 20229.709.879.639.799.7915,658,762
May 23, 20229.579.819.489.819.8117,585,357
May 20, 20229.609.619.399.419.4115,432,312
May 19, 20229.389.489.249.469.4615,001,777
May 18, 20229.549.669.449.499.4917,105,357
May 17, 20229.449.649.409.539.5319,810,313
May 16, 20229.289.369.199.319.3115,499,856
May 13, 20229.049.349.029.329.3221,414,047
May 12, 20228.658.968.608.918.9122,450,053
May 11, 20228.768.978.618.888.8820,081,814
May 10, 20228.708.948.648.738.7321,132,984
May 09, 20228.848.948.698.708.7018,749,800
May 06, 20229.049.088.578.708.7026,570,671
May 05, 20229.349.419.109.149.1423,330,759
May 04, 20229.319.399.109.109.1015,901,662
May 03, 20229.069.279.069.269.2614,908,463
May 02, 20229.009.078.859.049.0414,930,731
Apr 29, 20229.119.188.989.109.1016,644,192
Apr 28, 20229.099.248.829.009.0017,915,618
Apr 27, 20229.009.098.818.938.9324,252,648
Apr 26, 20229.549.549.309.309.3016,686,509
Apr 25, 20229.409.539.299.379.3719,057,504
Apr 22, 20229.759.809.579.639.6316,269,754
Apr 21, 20229.799.939.739.859.8514,979,865
Apr 20, 20229.599.919.539.739.7317,171,635
Apr 19, 20229.479.619.319.559.5514,387,529
Apr 14, 20229.409.519.359.459.4513,834,740
Apr 13, 20229.359.389.229.359.3512,528,258
Apr 12, 20229.189.479.089.349.3418,586,313
Apr 11, 20229.559.649.429.469.4613,903,438
Apr 08, 20229.449.559.339.529.5215,829,565
Apr 07, 20229.339.559.219.269.2617,667,552
Apr 06, 20229.599.659.119.309.3022,665,713
Apr 05, 20229.729.819.529.619.6117,362,495
Apr 04, 20229.609.769.509.729.7211,898,940
Apr 01, 20229.589.729.569.619.6112,868,724
Mar 31, 20229.779.829.489.519.5117,904,286
Mar 30, 202210.0010.019.719.789.7819,871,391
Mar 29, 20229.4910.069.4310.0610.0639,213,406
Mar 28, 20229.449.579.309.309.3021,564,698
Mar 25, 20229.449.509.289.379.3716,400,988
Mar 24, 20229.629.679.389.439.4318,929,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...