Frankfurt - Delayed Quote
EUR
ING Groep N.V. (INN1.F)
28.86
-0.34
(-1.18%)
As of 7:12:02 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 5, 2026
29.15
29.66
28.86
28.86
28.86
6,311
Nov 4, 2026
27.66
29.22
27.66
29.20
29.20
2,665
Nov 3, 2026
27.90
28.24
27.57
27.88
27.88
9,368
Nov 2, 2026
28.35
28.41
27.98
28.28
28.28
7,732
Oct 30, 2026
28.75
28.75
27.78
27.78
27.78
2,993
Oct 29, 2026
28.98
29.01
28.38
28.67
28.67
6,974
Oct 28, 2026
29.03
29.52
29.03
29.34
29.34
6,595
Oct 27, 2026
28.90
29.36
28.76
29.17
29.17
5,450
Oct 26, 2026
28.24
29.04
28.24
28.85
28.85
2,092
Oct 23, 2026
28.76
28.76
28.00
28.25
28.25
8,523
Oct 22, 2026
29.35
29.35
28.68
29.09
29.09
5,864
Oct 21, 2026
29.33
29.72
29.30
29.72
29.72
4,959
Oct 20, 2026
29.25
29.56
29.06
29.56
29.56
6,482
Oct 19, 2026
29.92
29.92
29.42
29.47
29.47
4,137
Oct 16, 2026
29.84
30.17
29.84
30.16
30.16
3,801
Oct 15, 2026
29.83
29.88
29.00
29.88
29.88
2,830
Oct 14, 2026
30.05
30.13
29.92
30.03
30.03
4,556
Oct 13, 2026
29.90
30.34
29.82
30.23
30.23
4,865
Oct 12, 2026
29.70
30.00
29.70
29.95
29.95
8,323
Oct 9, 2026
29.85
29.89
29.58
29.89
29.89
8,603
Oct 8, 2026
29.94
29.94
29.16
29.66
29.66
13,217
Oct 7, 2026
30.95
30.95
30.05
30.05
30.05
3,829
Oct 6, 2026
31.00
31.56
31.00
31.14
31.14
5,912
Oct 5, 2026
30.60
31.10
30.60
31.10
31.10
5,939
Oct 2, 2026
30.44
30.82
30.23
30.74
30.74
2,501
Oct 1, 2026
31.23
31.23
30.17
30.17
30.17
6,275
Sep 30, 2026
31.81
31.91
31.32
31.32
31.32
4,564
Sep 29, 2026
31.99
32.14
31.58
31.84
31.84
7,653
Sep 28, 2026
31.87
32.07
31.64
32.07
32.07
3,173
Sep 25, 2026
31.76
32.12
31.76
31.91
31.91
7,640
Sep 24, 2026
31.53
31.93
31.43
31.93
31.93
4,097
Sep 23, 2026
31.84
31.93
31.76
31.80
31.80
4,426
Sep 22, 2026
32.15
32.33
31.68
31.80
31.80
8,034
Sep 21, 2026
31.88
32.26
31.88
32.22
32.22
16,290
Sep 18, 2026
32.14
32.25
31.64
31.80
31.80
3,273
Sep 17, 2026
31.86
32.31
31.84
32.15
32.15
9,351
Sep 16, 2026
31.77
32.19
31.77
31.90
31.90
4,736
Sep 15, 2026
31.85
31.90
31.42
31.65
31.65
5,999
Sep 14, 2026
31.90
31.92
31.80
31.87
31.87
6,066
Sep 11, 2026
31.46
32.26
31.46
32.26
32.26
3,810
Sep 10, 2026
31.58
31.84
31.36
31.36
31.36
8,302
Sep 9, 2026
32.02
32.02
31.38
31.76
31.76
5,405
Sep 8, 2026
31.86
32.24
31.80
32.23
32.23
8,374
Sep 7, 2026
32.00
32.13
31.90
32.13
32.13
4,605
Sep 4, 2026
31.81
32.00
31.51
31.90
31.90
6,578
Sep 3, 2026
31.44
31.76
31.17
31.76
31.76
11,854
Sep 2, 2026
30.53
31.41
30.53
31.41
31.41
8,943
Sep 1, 2026
30.52
30.61
30.09
30.50
30.50
4,682
Aug 31, 2026
30.34
30.69
30.34
30.43
30.43
1,815
Aug 28, 2026
30.00
30.43
30.00
30.38
30.38
7,422
Aug 27, 2026
30.56
30.56
29.99
30.03
30.03
2,928
Aug 26, 2026
30.24
30.70
30.24
30.70
30.70
6,814
Aug 25, 2026
30.08
30.33
30.07
30.32
30.32
5,219
Aug 24, 2026
29.65
30.00
29.65
30.00
30.00
3,255
Aug 21, 2026
29.80
29.91
29.71
29.80
29.80
4,162
Aug 20, 2026
29.82
29.95
29.48
29.60
29.60
10,969
Aug 19, 2026
30.70
30.78
29.70
29.70
29.70
5,858
Aug 18, 2026
30.75
30.95
30.53
30.60
30.60
8,614
Aug 17, 2026
30.93
31.14
30.78
31.14
31.14
9,255
Aug 14, 2026
30.81
30.95
30.65
30.95
30.95
4,586
Aug 13, 2026
30.69
31.19
30.69
30.83
30.83
3,890
Aug 12, 2026
30.64
31.00
30.64
31.00
31.00
8,085
Aug 11, 2026
30.80
30.85
30.53
30.53
30.53
5,534
Aug 10, 2026
30.84
30.84
30.40
30.52
30.52
8,745
Aug 7, 2026
30.82
30.82
30.43
30.74
30.74
1,670
Aug 6, 2026
30.69
31.06
30.68
30.68
30.68
9,361
Aug 5, 2026
30.67
31.00
30.43
31.00
31.00
8,869
Aug 4, 2026
30.42
30.84
30.42
30.62
30.62
10,555
Aug 3, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
30.57
30.57
29.94
30.21
30.21
9,158
Jul 31, 2026
30.33
30.65
30.20
30.44
30.04
7,446
Jul 30, 2026
29.12
30.27
29.12
30.25
29.86
5,403
Jul 29, 2026
29.28
29.28
28.63
28.83
28.45
12,684
Jul 28, 2026
29.32
29.34
29.01
29.11
28.73
8,177
Jul 27, 2026
28.93
29.57
28.93
29.57
29.18
7,172
Jul 24, 2026
28.53
28.85
28.53
28.83
28.45
9,656
Jul 23, 2026
29.27
29.27
28.51
28.51
28.14
6,181
Jul 22, 2026
28.98
29.32
28.98
29.20
28.82
11,441
Jul 21, 2026
28.45
28.88
28.45
28.88
28.50
2,120
Jul 20, 2026
28.40
28.53
28.19
28.19
27.82
3,268
Jul 17, 2026
28.62
28.62
28.11
28.19
27.82
11,787
Jul 16, 2026
29.00
29.00
28.60
28.60
28.23
9,156
Jul 15, 2026
28.81
29.09
28.75
28.94
28.56
7,430
Jul 14, 2026
28.31
28.76
28.31
28.58
28.21
6,816
Jul 13, 2026
28.18
28.58
28.10
28.10
27.73
30,244
Jul 10, 2026
28.48
28.59
28.25
28.25
27.88
7,409
Jul 9, 2026
28.05
28.53
28.05
28.53
28.16
8,419
Jul 8, 2026
28.27
28.33
27.73
27.89
27.52
5,818
Jul 7, 2026
28.70
28.80
28.27
28.78
28.41
3,333
Jul 6, 2026
28.36
28.85
28.36
28.85
28.47
5,725
Jul 3, 2026
28.41
28.41
28.06
28.32
27.95
7,709
Jul 2, 2026
27.56
28.28
27.56
28.11
27.74
6,426
Jul 1, 2026
27.50
27.75
27.19
27.75
27.38
5,716
Jun 30, 2026
27.31
27.54
27.31
27.51
27.15
3,267
Jun 29, 2026
27.32
27.34
27.17
27.17
26.81
2,639
Jun 26, 2026
26.99
27.32
26.99
27.20
26.85
8,380
Jun 25, 2026
27.49
27.52
27.23
27.32
26.96
7,514
Jun 24, 2026
27.92
27.92
27.42
27.47
27.11
5,277
Jun 23, 2026
27.99
28.12
27.78
27.78
27.42
5,168
Jun 22, 2026
27.75
28.25
27.65
28.25
27.87
4,690
Jun 19, 2026
27.24
27.92
27.24
27.92
27.55
5,038
Jun 18, 2026
27.42
27.56
27.32
27.49
27.13
11,515
Jun 17, 2026
27.01
27.50
26.84
27.07
26.71
14,356
Jun 16, 2026
26.33
26.79
26.33
26.40
26.05
8,293
Jun 15, 2026
26.40
26.43
26.31
26.33
25.98
8,739
Jun 12, 2026
25.57
26.03
25.57
26.03
25.69
4,517
Jun 11, 2026
24.93
25.35
24.93
25.08
24.76
13,995
Jun 10, 2026
25.23
25.42
24.91
24.91
24.58
6,802
Jun 9, 2026
25.38
25.75
25.38
25.55
25.21
4,288
Jun 8, 2026
25.48
26.14
25.48
25.52
25.19
6,100
Jun 5, 2026
26.23
26.40
26.08
26.08
25.74
6,165
Jun 4, 2026
26.22
26.35
26.16
26.27
25.93
1,365
Jun 3, 2026
26.58
26.59
25.84
25.84
25.51
4,683
Jun 2, 2026
26.41
26.80
26.41
26.77
26.42
7,534
Jun 1, 2026
26.57
26.62
26.24
26.38
26.03
7,532
May 29, 2026
26.69
26.83
26.67
26.83
26.47
1,724
May 28, 2026
26.46
26.62
26.38
26.43
26.08
6,670
May 27, 2026
26.95
26.97
26.60
26.60
26.26
8,929
May 26, 2026
26.83
27.17
26.67
27.03
26.67
6,369
May 25, 2026
26.68
27.17
26.68
27.17
26.81
1,290
May 22, 2026
26.40
26.56
26.29
26.29
25.94
2,288
May 21, 2026
25.98
26.23
25.81
26.23
25.88
7,464
May 20, 2026
25.06
26.09
25.06
26.09
25.75
20,667
May 19, 2026
25.33
25.65
25.33
25.55
25.21
13,685
May 18, 2026
25.20
25.46
25.08
25.08
24.75
9,813
May 15, 2026
25.70
25.70
25.25
25.51
25.18
12,270
May 14, 2026
25.42
26.00
25.42
26.00
25.66
850
May 13, 2026
25.44
25.55
25.17
25.55
25.21
9,509
May 12, 2026
25.40
25.40
25.14
25.38
25.04
10,448
May 11, 2026
25.36
25.80
25.36
25.51
25.18
15,774
May 8, 2026
25.10
25.63
25.10
25.58
25.24
3,446
May 7, 2026
25.58
25.90
25.58
25.64
25.30
4,247
May 6, 2026
24.44
25.78
24.44
25.42
25.09
4,563
May 5, 2026
23.81
24.38
23.81
23.91
23.59
7,367
May 4, 2026
24.85
24.85
23.50
23.74
23.43
9,711
Apr 30, 2026
23.78
24.89
23.78
24.63
24.30
9,013
Apr 29, 2026
24.10
24.20
23.60
23.60
23.29
2,514
Apr 28, 2026
23.76
24.05
23.76
24.01
23.69
6,599
Apr 27, 2026
23.80
24.07
23.80
23.87
23.56
13,172
Apr 24, 2026
23.75
23.90
23.57
23.80
23.49
12,643
Apr 23, 2026
23.89
24.09
23.60
24.09
23.78
4,790
Apr 22, 2026
24.42
24.42
24.11
24.25
23.93
10,013
Apr 21, 2026
24.64
24.73
24.33
24.49
24.16
3,771
Apr 20, 2026
24.30
24.60
24.08
24.45
24.13
4,883
Apr 17, 2026
24.11
24.78
24.02
24.60
24.28
6,073
Apr 16, 2026
0.736
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
24.43
24.48
24.15
24.41
24.08
6,413
Apr 15, 2026
25.04
25.15
25.00
25.09
24.03
1,758
Apr 14, 2026
24.77
25.16
24.72
24.91
23.86
8,793
Apr 13, 2026
24.26
24.84
24.26
24.84
23.80
3,715
Apr 10, 2026
24.50
24.80
24.38
24.59
23.56
4,421
Apr 9, 2026
24.25
24.68
24.00
24.44
23.41
9,138
Apr 8, 2026
24.20
24.50
23.93
23.93
22.93
4,780
Apr 7, 2026
23.00
23.30
22.83
22.83
21.86
4,525
Apr 2, 2026
22.64
23.10
22.47
23.02
22.06
3,191
Apr 1, 2026
22.85
23.43
22.85
23.43
22.44
5,860
Mar 31, 2026
21.83
22.45
21.83
22.45
21.51
5,101
Mar 30, 2026
22.01
22.01
21.50
21.64
20.73
12,912
Mar 27, 2026
22.06
22.06
21.50
21.92
20.99
22,667
Mar 26, 2026
22.18
22.19
21.84
22.13
21.20
3,837
Mar 25, 2026
22.14
22.40
22.14
22.40
21.45
12,652
Mar 24, 2026
22.00
22.23
21.70
21.84
20.93
7,083
Mar 23, 2026
21.00
22.41
20.80
22.38
21.44
37,209
Mar 20, 2026
22.86
22.86
21.61
21.61
20.70
5,778
Mar 19, 2026
22.08
22.40
21.91
22.33
21.39
5,999
Mar 18, 2026
22.81
23.04
22.70
22.72
21.76
7,255
Mar 17, 2026
22.39
22.81
22.39
22.53
21.58
6,253
Mar 16, 2026
22.55
22.77
22.24
22.55
21.60
14,011
Mar 13, 2026
23.00
23.00
22.32
22.50
21.56
13,262
Mar 12, 2026
23.17
23.24
22.66
23.04
22.07
6,140
Mar 11, 2026
23.33
23.49
23.24
23.26
22.29
3,406
Mar 10, 2026
23.30
23.77
23.08
23.54
22.55
18,745
Mar 9, 2026
22.09
22.57
21.50
22.55
21.60
27,193
Mar 6, 2026
22.73
23.18
22.38
22.94
21.98
8,327
Mar 5, 2026
23.14
23.55
22.83
22.83
21.87
11,128
Mar 4, 2026
23.20
23.61
22.67
23.36
22.38
7,947
Mar 3, 2026
23.68
23.68
22.50
23.07
22.09
26,423
Mar 2, 2026
23.28
24.20
23.28
23.97
22.96
24,058
Feb 27, 2026
24.92
25.00
24.30
24.30
23.28
8,096
Feb 26, 2026
24.66
24.98
24.66
24.75
23.71
5,694
Feb 25, 2026
24.67
24.96
24.67
24.86
23.82
6,388
Feb 24, 2026
24.65
24.78
24.38
24.61
23.57
5,096
Feb 23, 2026
25.15
25.36
25.05
25.05
24.00
4,114
Feb 20, 2026
24.68
25.15
24.68
25.15
24.09
10,165
Feb 19, 2026
24.83
24.83
24.52
24.52
23.49
7,429
Feb 18, 2026
24.63
25.08
24.63
24.97
23.91
11,553
Feb 17, 2026
24.08
24.41
24.08
24.25
23.23
6,863
Feb 16, 2026
23.65
24.36
23.65
24.36
23.33
10,243
Feb 13, 2026
24.41
24.43
22.70
23.78
22.78
12,401
Feb 12, 2026
25.45
25.45
23.97
24.30
23.28
8,633
Feb 11, 2026
25.96
26.13
25.16
25.49
24.42
10,741
Feb 10, 2026
25.75
26.11
25.65
25.65
24.57
3,818
Feb 9, 2026
25.51
25.96
25.30
25.96
24.87
9,875
Feb 6, 2026
24.80
25.45
24.80
25.38
24.31
16,351
Feb 5, 2026
26.03
26.03
24.90
25.00
23.95
9,081
Feb 4, 2026
26.03
26.60
25.99
26.00
24.91
8,030
Feb 3, 2026
25.53
26.14
25.53
26.11
25.01
26,527
Feb 2, 2026
24.80
25.78
24.80
25.78
24.70
8,386
Jan 30, 2026
24.68
25.08
24.64
24.64
23.60
5,329
Jan 29, 2026
24.89
25.00
24.58
24.72
23.68
13,365
Jan 28, 2026
25.00
25.10
24.66
25.10
24.04
12,249
Jan 27, 2026
24.53
24.85
24.53
24.85
23.81
9,980
Jan 26, 2026
24.19
24.53
24.19
24.44
23.42
10,286
Jan 23, 2026
24.42
24.49
24.04
24.17
23.15
8,518
Jan 22, 2026
24.75
24.78
24.30
24.56
23.53
21,004
Jan 21, 2026
24.19
24.49
23.81
24.49
23.45
11,586
Jan 20, 2026
24.72
24.72
24.00
24.13
23.11
13,434
Jan 19, 2026
24.51
24.72
24.43
24.63
23.59
12,072
Jan 16, 2026
24.95
25.10
24.90
25.00
23.95
9,377
Jan 15, 2026
24.98
25.15
24.81
24.81
23.77
5,865
Jan 14, 2026
24.94
25.08
24.82
25.01
23.96
9,283
Jan 13, 2026
24.55
25.09
24.55
25.09
24.04
11,391
Jan 12, 2026
24.34
24.70
24.08
24.70
23.66
14,009
Jan 9, 2026
24.20
24.50
24.10
24.49
23.46
7,576
Jan 8, 2026
23.86
24.36
23.80
24.06
23.05
7,415
Jan 7, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
24.53
24.53
23.52
23.52
22.53
17,406
Jan 6, 2026
24.75
25.08
24.53
24.67
23.46
12,325
Jan 5, 2026
24.50
24.90
24.34
24.90
23.69
13,223
Jan 2, 2026
24.02
24.50
24.02
24.50
23.31
4,328
Dec 30, 2025
23.80
24.08
23.80
24.05
22.88
1,613
Dec 29, 2025
23.90
24.00
23.67
23.67
22.52
4,881
Dec 23, 2025
23.84
23.98
23.64
23.98
22.81
9,849
Dec 22, 2025
23.93
24.00
23.84
24.00
22.83
5,268
Dec 19, 2025
23.64
24.00
23.64
24.00
22.83
9,720
Dec 18, 2025
23.42
23.68
23.28
23.68
22.53
5,480
Dec 17, 2025
23.36
23.66
23.36
23.66
22.51
1,580
Dec 16, 2025
23.32
23.51
23.32
23.43
22.29
3,677
Dec 15, 2025
23.30
23.45
23.20
23.45
22.31
4,717
Dec 12, 2025
23.16
23.65
23.08
23.08
21.96
1,586
Dec 11, 2025
22.70
23.55
22.70
23.55
22.40
14,751
Dec 10, 2025
22.92
23.14
22.90
23.00
21.88
11,606
Dec 9, 2025
22.90
23.29
22.82
22.82
21.70
12,379
Dec 8, 2025
22.80
22.94
22.50
22.94
21.83
5,323
Dec 5, 2025
22.52
22.82
22.52
22.82
21.70
5,592
Dec 4, 2025
22.59
22.70
22.40
22.51
21.41
6,795
Dec 3, 2025
22.91
22.91
22.50
22.61
21.51
4,764
Dec 2, 2025
22.60
22.89
22.50
22.78
21.67
5,011
Dec 1, 2025
22.25
22.50
22.25
22.50
21.41
4,516
Nov 28, 2025
22.47
22.49
22.31
22.40
21.31
63,344
Nov 27, 2025
22.34
22.47
22.31
22.47
21.37
4,028
Nov 26, 2025
22.17
22.44
22.17
22.33
21.24
6,580
Nov 25, 2025
21.35
22.08
21.35
21.99
20.91
5,045
Nov 24, 2025
21.86
21.89
21.58
21.67
20.61
6,236
Nov 21, 2025
20.94
21.66
20.94
21.66
20.60
2,309
Nov 20, 2025
21.63
21.67
21.37
21.43
20.39
4,198
Nov 19, 2025
21.23
21.61
21.15
21.32
20.28
6,300
Nov 18, 2025
21.49
21.57
21.30
21.38
20.33
4,369
Nov 17, 2025
22.19
22.23
21.79
22.01
20.94
11,252
Nov 14, 2025
22.61
22.61
22.25
22.43
21.34
5,135
Nov 13, 2025
22.88
22.92
22.79
22.83
21.72
5,604
Nov 12, 2025
22.22
23.00
22.22
22.85
21.74
3,746
Nov 11, 2025
22.54
22.73
22.43
22.43
21.34
6,415
Nov 10, 2025
22.40
22.81
22.25
22.81
21.69
7,205
Nov 7, 2025
22.19
22.31
22.17
22.17
21.09
2,775
Nov 6, 2025
21.74
22.28
21.74
22.17
21.09
2,757
Nov 5, 2025
21.91
22.21
21.91
22.21
21.13
65,272
