Amsterdam - Delayed Quote
EUR
ING Groep N.V. (INGA.AS)
28.00
-0.25
(-0.90%)
As of 1:59:59 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
28.30
28.46
27.97
28.00
28.00
1,544,536
Oct 30, 2026
28.58
28.61
28.18
28.25
28.25
6,927,697
Oct 29, 2026
28.66
29.08
28.22
28.85
28.85
7,965,592
Oct 28, 2026
29.42
29.50
29.12
29.44
29.44
5,056,945
Oct 27, 2026
28.93
29.25
28.69
29.25
29.25
4,988,789
Oct 26, 2026
28.67
29.10
28.60
29.03
29.03
5,506,867
Oct 23, 2026
28.92
28.98
27.97
28.46
28.46
7,422,021
Oct 22, 2026
29.31
29.42
28.75
28.79
28.79
6,728,623
Oct 21, 2026
29.43
29.83
29.15
29.83
29.83
4,782,021
Oct 20, 2026
29.25
29.58
28.95
29.39
29.39
6,693,190
Oct 19, 2026
29.84
29.91
29.34
29.50
29.50
5,150,946
Oct 16, 2026
29.94
30.25
29.94
30.06
30.06
6,188,297
Oct 15, 2026
29.67
29.88
29.17
29.62
29.62
12,236,090
Oct 14, 2026
30.04
30.20
29.78
30.08
30.08
5,281,894
Oct 13, 2026
30.13
30.38
29.92
30.10
30.10
4,010,745
Oct 12, 2026
29.87
30.03
29.78
30.03
30.03
4,471,596
Oct 9, 2026
29.66
29.86
29.39
29.63
29.63
7,949,554
Oct 8, 2026
29.85
29.91
29.36
29.42
29.42
10,779,852
Oct 7, 2026
30.78
31.00
30.00
30.24
30.24
7,505,796
Oct 6, 2026
31.11
31.67
31.05
31.13
31.13
5,821,923
Oct 5, 2026
30.68
31.04
30.43
31.03
31.03
5,522,399
Oct 2, 2026
30.25
30.81
29.98
30.68
30.68
7,751,901
Oct 1, 2026
31.18
31.22
30.23
30.25
30.25
11,322,406
Sep 30, 2026
31.86
32.07
31.45
31.49
31.49
7,377,012
Sep 29, 2026
31.90
32.18
31.68
31.73
31.73
3,718,142
Sep 28, 2026
32.01
32.24
31.59
31.88
31.88
5,078,054
Sep 25, 2026
31.85
32.18
31.76
31.80
31.80
5,218,127
Sep 24, 2026
31.50
31.75
31.38
31.51
31.51
5,054,669
Sep 23, 2026
31.89
31.98
31.57
31.77
31.77
4,345,244
Sep 22, 2026
32.30
32.40
31.70
31.70
31.70
4,476,146
Sep 21, 2026
32.03
32.31
31.95
32.17
32.17
4,226,071
Sep 18, 2026
32.32
32.35
31.57
31.72
31.72
16,660,127
Sep 17, 2026
31.98
32.31
31.82
32.31
32.31
6,369,301
Sep 16, 2026
32.00
32.21
31.80
31.93
31.93
5,667,982
Sep 15, 2026
31.83
32.13
31.33
31.69
31.69
5,103,543
Sep 14, 2026
31.98
32.17
31.62
31.92
31.92
5,127,438
Sep 11, 2026
31.86
32.20
31.86
32.09
32.09
4,872,605
Sep 10, 2026
31.69
31.93
31.33
31.64
31.64
4,786,863
Sep 9, 2026
31.88
31.97
31.27
31.64
31.64
8,625,429
Sep 8, 2026
32.00
32.29
31.76
32.24
32.24
3,715,726
Sep 7, 2026
32.03
32.15
31.84
32.10
32.10
3,470,834
Sep 4, 2026
31.73
32.06
31.47
32.01
32.01
5,117,984
Sep 3, 2026
31.34
31.78
31.18
31.75
31.75
5,115,934
Sep 2, 2026
30.68
31.40
30.66
31.31
31.31
5,886,078
Sep 1, 2026
30.54
30.74
30.06
30.57
30.57
4,468,392
Aug 31, 2026
30.50
30.69
30.42
30.49
30.49
5,696,561
Aug 28, 2026
30.44
30.52
30.24
30.46
30.46
3,961,610
Aug 27, 2026
30.60
30.62
30.00
30.13
30.13
4,996,645
Aug 26, 2026
30.42
30.58
30.31
30.57
30.57
3,676,298
Aug 25, 2026
30.19
30.36
30.00
30.16
30.16
3,858,653
Aug 24, 2026
29.81
30.08
29.73
30.04
30.04
3,903,541
Aug 21, 2026
29.83
29.98
29.69
29.83
29.83
4,292,556
Aug 20, 2026
29.81
29.95
29.61
29.74
29.74
4,904,155
Aug 19, 2026
30.64
30.74
29.85
29.87
29.87
7,076,172
Aug 18, 2026
30.94
30.94
30.60
30.61
30.61
3,660,196
Aug 17, 2026
30.86
31.11
30.78
30.90
30.90
3,345,697
Aug 14, 2026
30.83
30.91
30.58
30.89
30.89
3,284,743
Aug 13, 2026
30.98
31.22
30.82
30.82
30.82
4,002,145
Aug 12, 2026
30.84
30.94
30.76
30.90
30.90
3,637,703
Aug 11, 2026
30.59
30.88
30.55
30.68
30.68
3,158,167
Aug 10, 2026
30.41
30.67
30.34
30.66
30.66
3,425,310
Aug 7, 2026
30.74
30.78
30.46
30.49
30.49
4,996,749
Aug 6, 2026
30.92
31.10
30.83
30.83
30.83
5,218,498
Aug 5, 2026
30.70
30.77
30.32
30.77
30.77
6,264,777
Aug 4, 2026
30.50
30.83
30.45
30.67
30.67
5,841,395
Aug 3, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
30.27
30.41
29.92
30.28
30.28
6,863,536
Jul 31, 2026
30.25
30.68
30.11
30.44
30.04
7,945,618
Jul 30, 2026
29.25
30.36
28.93
30.22
29.82
9,564,422
Jul 29, 2026
29.16
29.30
28.75
28.75
28.37
4,925,601
Jul 28, 2026
29.41
29.44
28.95
29.14
28.75
5,395,776
Jul 27, 2026
29.22
29.54
29.08
29.28
28.90
5,866,118
Jul 24, 2026
28.51
29.00
28.49
28.95
28.57
4,171,662
Jul 23, 2026
29.26
29.27
28.50
28.52
28.15
5,786,938
Jul 22, 2026
29.01
29.33
28.91
29.22
28.83
3,585,373
Jul 21, 2026
28.49
29.06
28.44
29.06
28.68
6,483,954
Jul 20, 2026
28.25
28.56
28.16
28.46
28.09
3,718,737
Jul 17, 2026
28.44
28.52
27.93
28.37
28.00
6,142,653
Jul 16, 2026
29.10
29.10
28.53
28.84
28.46
4,373,624
Jul 15, 2026
28.70
29.08
28.60
28.98
28.59
4,731,981
Jul 14, 2026
28.33
28.98
28.23
28.75
28.37
5,182,618
Jul 13, 2026
28.19
28.59
28.19
28.42
28.05
4,118,020
Jul 10, 2026
28.32
28.58
28.15
28.42
28.04
5,643,510
Jul 9, 2026
28.43
28.50
28.31
28.43
28.06
6,569,572
Jul 8, 2026
28.18
28.39
27.68
27.85
27.49
7,305,019
Jul 7, 2026
28.75
28.83
28.35
28.35
27.98
5,872,966
Jul 6, 2026
28.40
28.72
28.37
28.72
28.34
3,459,680
Jul 3, 2026
28.23
28.33
28.07
28.29
27.92
3,744,900
Jul 2, 2026
27.64
28.33
27.59
28.23
27.86
7,146,140
Jul 1, 2026
27.49
27.64
27.23
27.64
27.28
6,366,183
Jun 30, 2026
27.38
27.67
27.22
27.67
27.31
6,565,795
Jun 29, 2026
27.20
27.37
27.00
27.24
26.88
6,056,291
Jun 26, 2026
27.30
27.37
26.92
27.20
26.85
6,383,471
Jun 25, 2026
27.48
27.57
27.20
27.44
27.08
6,331,579
Jun 24, 2026
27.95
28.02
27.41
27.47
27.10
7,382,287
Jun 23, 2026
28.08
28.16
27.83
27.92
27.55
7,055,427
Jun 22, 2026
27.91
28.17
27.53
28.17
27.80
7,185,231
Jun 19, 2026
27.50
27.96
27.42
27.96
27.59
18,301,054
Jun 18, 2026
27.41
27.62
27.25
27.52
27.16
11,595,482
Jun 17, 2026
26.94
27.49
26.82
27.49
27.13
10,715,420
Jun 16, 2026
26.44
26.85
26.42
26.85
26.50
7,997,002
Jun 15, 2026
26.47
26.60
26.29
26.33
25.98
6,597,077
Jun 12, 2026
25.58
26.06
25.41
25.96
25.62
9,606,975
Jun 11, 2026
25.10
25.40
25.02
25.07
24.74
6,918,551
Jun 10, 2026
25.28
25.41
24.82
25.05
24.72
9,360,116
Jun 9, 2026
25.43
25.80
25.14
25.14
24.81
8,842,768
Jun 8, 2026
25.75
26.04
25.40
25.40
25.06
12,101,417
Jun 5, 2026
26.39
26.44
25.97
25.97
25.63
7,480,540
Jun 4, 2026
26.33
26.63
26.06
26.33
25.99
5,009,665
Jun 3, 2026
26.60
26.66
26.26
26.27
25.92
5,903,072
Jun 2, 2026
26.59
26.80
26.51
26.76
26.41
4,773,941
Jun 1, 2026
26.75
26.75
26.17
26.50
26.15
9,174,955
May 29, 2026
26.67
26.88
26.62
26.70
26.35
17,207,923
May 28, 2026
26.64
26.67
26.26
26.49
26.14
5,010,597
May 27, 2026
26.87
27.01
26.73
26.73
26.37
5,851,994
May 26, 2026
27.06
27.20
26.80
26.80
26.45
4,615,968
May 25, 2026
26.67
27.21
26.65
27.12
26.76
4,951,528
May 22, 2026
26.24
26.64
26.14
26.43
26.09
8,027,558
May 21, 2026
25.90
26.26
25.61
26.15
25.80
9,930,910
May 20, 2026
25.28
26.15
25.12
25.97
25.62
8,453,934
May 19, 2026
25.40
25.67
25.27
25.31
24.98
5,823,254
May 18, 2026
25.23
25.46
25.01
25.28
24.95
8,337,835
May 15, 2026
25.56
25.65
25.17
25.36
25.03
9,530,450
May 14, 2026
25.55
26.07
25.50
25.94
25.60
6,061,907
May 13, 2026
25.54
25.58
25.13
25.42
25.09
7,227,307
May 12, 2026
25.43
25.43
25.10
25.16
24.82
6,498,669
May 11, 2026
25.66
25.81
25.56
25.72
25.38
4,127,327
May 8, 2026
25.42
25.70
25.36
25.55
25.21
5,451,994
May 7, 2026
25.74
25.95
25.61
25.75
25.41
7,543,173
May 6, 2026
24.90
25.79
24.80
25.53
25.19
12,703,485
May 5, 2026
24.00
24.41
23.88
24.33
24.02
6,876,745
May 4, 2026
24.60
24.60
23.83
23.97
23.65
10,211,928
Apr 30, 2026
24.12
24.92
23.89
24.75
24.43
13,120,670
Apr 29, 2026
23.89
24.08
23.76
23.88
23.57
6,296,461
Apr 28, 2026
24.00
24.15
23.83
24.01
23.70
4,412,092
Apr 27, 2026
23.81
24.12
23.76
23.88
23.57
4,299,982
Apr 24, 2026
23.86
24.03
23.58
23.84
23.53
7,479,073
Apr 23, 2026
23.92
24.01
23.43
24.01
23.69
7,186,872
Apr 22, 2026
24.57
24.63
24.08
24.15
23.83
6,123,756
Apr 21, 2026
24.60
24.77
24.40
24.50
24.17
5,323,529
Apr 20, 2026
24.27
24.63
24.18
24.50
24.17
6,450,262
Apr 17, 2026
24.12
24.76
23.92
24.67
24.35
11,015,041
Apr 16, 2026
0.736
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
24.44
24.53
24.14
24.18
23.87
9,286,097
Apr 15, 2026
24.86
25.19
24.82
25.09
24.04
7,348,674
Apr 14, 2026
24.88
25.07
24.65
25.02
23.97
9,164,859
Apr 13, 2026
24.34
24.70
24.21
24.70
23.66
5,531,535
Apr 10, 2026
24.56
24.80
24.30
24.58
23.55
7,931,209
Apr 9, 2026
24.24
24.44
24.00
24.44
23.41
8,613,420
Apr 8, 2026
24.10
24.72
24.03
24.20
23.18
15,278,553
Apr 7, 2026
23.12
23.39
22.76
22.95
21.98
8,029,467
Apr 2, 2026
22.55
23.03
22.46
22.94
21.98
8,361,607
Apr 1, 2026
22.71
23.33
22.65
23.24
22.26
12,014,429
Mar 31, 2026
21.83
22.26
21.82
22.10
21.17
8,811,873
Mar 30, 2026
21.65
21.85
21.50
21.83
20.91
7,614,798
Mar 27, 2026
21.93
22.00
21.48
21.72
20.81
8,997,827
Mar 26, 2026
22.22
22.30
21.85
21.93
21.01
8,698,227
Mar 25, 2026
22.22
22.41
22.11
22.32
21.38
8,430,051
Mar 24, 2026
22.03
22.14
21.62
21.77
20.86
11,787,354
Mar 23, 2026
21.27
22.57
20.99
22.09
21.16
17,318,631
Mar 20, 2026
22.55
22.70
21.80
21.93
21.01
24,926,061
Mar 19, 2026
22.42
22.50
21.84
22.22
21.28
13,527,371
Mar 18, 2026
22.77
23.08
22.58
22.83
21.86
9,964,645
Mar 17, 2026
22.46
22.89
22.41
22.57
21.62
7,077,711
Mar 16, 2026
22.42
22.74
22.21
22.54
21.59
6,392,683
Mar 13, 2026
22.56
22.83
22.25
22.50
21.55
9,687,026
Mar 12, 2026
23.33
23.34
22.58
22.89
21.93
7,620,789
Mar 11, 2026
23.22
23.53
23.18
23.42
22.43
7,033,017
Mar 10, 2026
23.26
23.55
23.07
23.41
22.42
8,991,080
Mar 9, 2026
22.07
22.59
21.80
22.55
21.60
8,783,619
Mar 6, 2026
23.15
23.26
22.30
22.68
21.73
11,155,033
Mar 5, 2026
23.35
23.62
23.00
23.05
22.08
8,629,915
Mar 4, 2026
22.90
23.45
22.59
23.31
22.32
9,354,138
Mar 3, 2026
23.60
23.60
22.45
22.88
21.91
11,907,552
Mar 2, 2026
23.63
23.98
23.43
23.90
22.89
10,338,018
Feb 27, 2026
25.11
25.11
24.42
24.63
23.59
15,154,599
Feb 26, 2026
24.91
25.08
24.82
24.97
23.92
4,891,544
Feb 25, 2026
24.79
25.03
24.73
24.98
23.92
6,495,491
Feb 24, 2026
24.81
24.87
24.36
24.67
23.63
7,165,629
Feb 23, 2026
25.33
25.52
24.94
25.03
23.98
4,980,260
Feb 20, 2026
24.74
25.23
24.61
25.11
24.05
7,595,787
Feb 19, 2026
24.90
24.93
24.47
24.60
23.56
6,356,720
Feb 18, 2026
24.61
24.94
24.61
24.80
23.75
7,440,126
Feb 17, 2026
24.02
24.48
24.00
24.48
23.45
4,569,122
Feb 16, 2026
23.98
24.36
23.95
24.20
23.18
4,942,525
Feb 13, 2026
24.51
24.70
23.59
23.82
22.82
11,075,426
Feb 12, 2026
25.51
25.62
24.50
24.51
23.48
7,134,502
Feb 11, 2026
26.25
26.38
25.27
25.36
24.29
8,196,489
Feb 10, 2026
25.75
26.16
25.61
25.83
24.75
7,280,267
Feb 9, 2026
25.50
25.76
25.26
25.76
24.68
5,224,021
Feb 6, 2026
25.22
25.49
25.16
25.34
24.28
5,892,176
Feb 5, 2026
26.03
26.10
24.99
25.08
24.02
9,255,670
Feb 4, 2026
26.30
26.44
25.95
26.03
24.94
8,321,168
Feb 3, 2026
25.80
26.17
25.72
26.13
25.03
9,115,044
Feb 2, 2026
24.63
25.35
24.61
25.35
24.28
6,922,085
Jan 30, 2026
24.76
25.10
24.73
24.82
23.78
9,046,297
Jan 29, 2026
25.15
25.21
24.42
24.63
23.59
14,177,149
Jan 28, 2026
24.98
25.09
24.64
24.84
23.80
8,570,327
Jan 27, 2026
24.55
24.92
24.49
24.85
23.81
6,744,857
Jan 26, 2026
24.25
24.53
24.22
24.42
23.39
7,930,076
Jan 23, 2026
24.39
24.41
24.02
24.14
23.12
6,185,808
Jan 22, 2026
24.50
24.61
24.31
24.52
23.49
7,387,941
Jan 21, 2026
24.17
24.23
23.77
24.13
23.11
7,649,583
Jan 20, 2026
24.60
24.68
24.16
24.33
23.30
6,247,141
Jan 19, 2026
24.60
24.71
24.39
24.67
23.63
5,338,349
Jan 16, 2026
25.05
25.06
24.87
25.05
23.99
7,509,322
Jan 15, 2026
25.13
25.20
24.80
25.00
23.94
6,519,106
Jan 14, 2026
24.99
25.11
24.83
25.03
23.98
6,188,491
Jan 13, 2026
24.83
25.00
24.73
24.98
23.93
6,272,749
Jan 12, 2026
24.30
24.61
24.04
24.61
23.57
6,021,110
Jan 9, 2026
24.20
24.43
24.09
24.40
23.37
6,253,454
Jan 8, 2026
23.84
24.11
23.80
24.10
23.09
5,857,680
Jan 7, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
24.49
24.50
23.90
23.91
22.90
7,546,818
Jan 6, 2026
24.85
25.15
24.54
24.76
23.56
7,885,777
Jan 5, 2026
24.59
24.83
24.33
24.73
23.52
6,808,715
Jan 2, 2026
24.00
24.50
23.90
24.49
23.29
5,344,595
Dec 31, 2025
23.93
24.04
23.91
24.01
22.84
1,736,994
Dec 30, 2025
23.83
24.11
23.78
24.02
22.85
4,480,289
Dec 29, 2025
24.04
24.07
23.78
23.78
22.62
6,489,615
Dec 24, 2025
23.88
24.01
23.88
23.93
22.77
1,052,108
Dec 23, 2025
23.93
23.98
23.60
23.92
22.76
5,525,319
Dec 22, 2025
23.89
23.98
23.81
23.92
22.75
3,806,482
Dec 19, 2025
23.93
24.02
23.81
23.93
22.76
13,265,721
Dec 18, 2025
23.45
23.77
23.26
23.77
22.62
8,384,783
Dec 17, 2025
23.45
23.60
23.41
23.43
22.29
6,717,176
Dec 16, 2025
23.34
23.51
23.26
23.38
22.24
5,756,787
Dec 15, 2025
23.33
23.40
23.21
23.33
22.19
5,883,356
Dec 12, 2025
23.64
23.69
23.15
23.20
22.07
6,721,301
Dec 11, 2025
22.95
23.50
22.91
23.50
22.35
6,215,128
Dec 10, 2025
22.98
23.14
22.90
23.00
21.87
4,595,841
Dec 9, 2025
22.99
23.35
22.91
23.08
21.96
5,608,074
Dec 8, 2025
22.64
22.98
22.53
22.95
21.84
4,907,650
Dec 5, 2025
22.78
22.85
22.64
22.64
21.54
3,452,416
Dec 4, 2025
22.64
22.74
22.38
22.71
21.60
6,830,306
Dec 3, 2025
22.94
22.97
22.51
22.53
21.44
6,309,792
Dec 2, 2025
22.57
22.92
22.50
22.89
21.77
5,361,819
Dec 1, 2025
22.34
22.51
22.26
22.50
21.41
4,787,340
Nov 28, 2025
22.50
22.54
22.28
22.35
21.26
4,470,567
Nov 27, 2025
22.36
22.52
22.26
22.49
21.39
2,922,157
Nov 26, 2025
22.20
22.43
22.08
22.40
21.30
5,814,050
Nov 25, 2025
21.66
22.14
21.61
22.10
21.02
8,812,060
Nov 24, 2025
21.75
21.94
21.51
21.65
20.59
10,315,531
Nov 21, 2025
21.34
21.58
21.20
21.51
20.47
7,892,811
Nov 20, 2025
21.68
21.73
21.44
21.54
20.49
7,295,865
Nov 19, 2025
21.34
21.61
21.10
21.48
20.43
5,962,304
Nov 18, 2025
21.64
21.74
21.23
21.38
20.34
8,524,154
Nov 17, 2025
22.38
22.48
21.96
22.09
21.01
5,935,880
Nov 14, 2025
22.50
22.58
22.16
22.39
21.29
7,183,079
Nov 13, 2025
22.97
22.99
22.75
22.76
21.66
5,944,975
Nov 12, 2025
22.75
23.03
22.75
22.94
21.82
6,094,617
Nov 11, 2025
22.56
22.75
22.51
22.75
21.64
6,410,782
Nov 10, 2025
22.35
22.75
22.29
22.70
21.59
7,681,360
Nov 7, 2025
22.35
22.41
22.03
22.05
20.97
6,348,669
Nov 6, 2025
22.24
22.29
22.08
22.20
21.12
6,814,728
Nov 5, 2025
22.02
22.17
21.94
22.16
21.08
7,295,133
Nov 4, 2025
21.94
22.03
21.64
22.03
20.96
7,099,060
Nov 3, 2025
21.60
22.17
21.58
21.91
20.84
7,133,237
