Canada markets close in 2 hours 46 minutes

ING Groep NV (INN1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
16.45+0.11 (+0.70%)
As of 04:30PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202416.4516.4516.3316.4516.451
May 22, 202416.5016.5316.3316.3316.33-
May 21, 202416.4216.5516.4216.4916.491
May 20, 202416.4716.5716.4716.5016.50-
May 17, 202416.1116.4416.1116.4316.43-
May 16, 202416.1716.1816.0716.1016.10-
May 15, 202416.3916.3916.1016.2116.2110
May 14, 202416.0616.3616.0616.3016.30-
May 13, 202415.9916.1615.9916.0816.08150
May 10, 202415.9416.0415.9415.9515.95-
May 09, 202415.9516.0515.9215.9315.93-
May 08, 202416.0016.0815.9916.0516.05-
May 07, 202415.9916.1215.9916.0516.0575
May 06, 202415.8015.9915.8015.9915.99-
May 03, 202415.7816.0015.7815.8215.82200
May 02, 202414.9115.9414.9115.7415.74-
Apr 30, 202414.8514.8514.8014.8214.82-
Apr 29, 202414.8814.9614.7914.7914.79-
Apr 26, 202414.7014.8914.7014.8514.856
Apr 25, 202414.6514.6514.5414.5914.59-
Apr 24, 202414.9014.9014.6214.6614.66-
Apr 24, 20240.756 Dividend
Apr 23, 202415.3715.5915.3715.5514.80-
Apr 22, 202415.3315.3715.1615.3714.62100
Apr 19, 202414.9615.2014.9615.2014.46-
Apr 18, 202414.9115.0914.9115.0814.35-
Apr 17, 202414.6415.0114.6414.8614.14-
Apr 16, 202414.8614.8614.6814.6813.97-
Apr 15, 202414.8115.0614.8114.9614.23-
Apr 12, 202415.1815.2214.8114.8114.091,001
Apr 11, 202415.6715.7415.3315.4614.712,000
Apr 10, 202415.6315.9115.6015.6014.841,100
Apr 09, 202415.6515.7315.5715.5714.82-
Apr 08, 202415.4815.6915.4815.6114.851
Apr 05, 202415.3115.5215.3115.5214.77-
Apr 04, 202415.4615.6515.4615.5914.84100
Apr 03, 202415.2115.4315.2115.4214.67100
Apr 02, 202415.1715.3015.1715.2514.511,080
Mar 28, 202414.9015.2114.9015.2114.47-
Mar 27, 202414.8414.9614.8414.8814.16-
Mar 26, 202414.5914.9014.5914.8114.09-
Mar 25, 202414.5614.6914.5614.5813.87-
Mar 22, 202414.5414.6514.5414.6013.89-
Mar 21, 202414.4214.4414.3914.4313.73-
Mar 20, 202414.4714.4714.2914.2913.60-
Mar 19, 202414.2914.4814.2914.4513.75-
Mar 18, 202413.9914.2513.9914.2413.5565
Mar 15, 202413.9414.1313.9414.0113.33-
Mar 14, 202413.9014.0713.9013.9413.26-
Mar 13, 202414.0514.2014.0214.0213.342,000
Mar 12, 202413.6514.0513.6514.0513.37-
Mar 11, 202413.4413.6313.4413.6312.97-
Mar 08, 202413.2513.5013.2513.3712.72-
Mar 07, 202413.0913.3113.0913.2712.63-
Mar 06, 202413.1113.2613.1113.1312.49-
Mar 05, 202412.9013.0912.9013.0812.44-
Mar 04, 202412.7012.9612.7012.9612.3310
Mar 01, 202412.6812.7412.6612.6612.05-
Feb 29, 202412.7312.7312.6212.6212.01-
Feb 28, 202412.6412.7412.6412.6712.06-
Feb 27, 202412.5612.6612.5212.6011.99-
Feb 26, 202412.6812.6812.5512.6612.051,010
Feb 23, 202412.6212.6812.6012.6312.02-
Feb 22, 202412.6412.7012.6412.7012.08-
Feb 21, 202412.6212.6612.5412.5411.93-
Feb 20, 202412.3812.6112.3812.6011.99-
Feb 19, 202412.4112.4212.3512.4111.81-
Feb 16, 202412.4212.4412.3312.3311.73200
Feb 15, 202412.2812.3512.2812.3311.73-
Feb 14, 202412.1712.2712.1712.2211.63-
Feb 13, 202412.2412.3012.1912.2411.6410
Feb 12, 202412.1512.2312.1512.2311.64-
Feb 09, 202412.0612.0611.9712.0511.46-
Feb 08, 202411.9511.9811.9211.9211.34-
Feb 07, 202412.1312.1311.9211.9311.35-
Feb 06, 202412.1012.1812.0912.0911.51-
Feb 05, 202412.1912.2212.0312.0811.49-
Feb 02, 202412.3712.3712.1812.1811.59-
Feb 01, 202412.7812.7812.1112.3411.7420
Jan 31, 202413.1113.3113.1113.1912.55-
Jan 30, 202413.1013.1013.0413.0512.42-
Jan 29, 202413.1313.1313.0313.0312.40-
Jan 26, 202413.0313.0913.0013.0912.46-
Jan 25, 202413.0413.0412.9512.9512.32-
Jan 24, 202412.9612.9912.9012.9912.36-
Jan 23, 202412.9312.9312.7912.8212.19460
Jan 22, 202412.8012.9512.8012.9512.3275
Jan 19, 202412.7512.7512.7312.7312.11-
Jan 18, 202412.5812.7812.5812.6512.04-
Jan 17, 202412.5312.6512.5112.6512.04-
Jan 16, 202412.7312.7312.6312.6412.03-
Jan 15, 202412.8812.8912.8512.8512.22-
Jan 12, 202412.8512.9512.8512.8612.24-
Jan 11, 202412.9712.9712.7812.7812.1650
Jan 10, 202413.0513.0512.8412.9012.27100
Jan 09, 202413.2313.2312.9613.1212.4810
Jan 08, 202413.2613.2613.1613.2212.57-
Jan 05, 202413.1513.2613.1513.2612.61-
Jan 04, 202413.3513.3512.9113.1612.52771
Jan 03, 202413.4313.4313.3313.3312.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...