ING Groep N.V. INGA
EURONEXT · Netherlands · Finance
€30.66-0.83 (-2.64%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30.68 | -2.54% | €31.18 | €31.22 | €30.23 | 4.06M |
| 2026-09-30 | €31.49 | -0.76% | €31.86 | €32.07 | €31.45 | 7.38M |
| 2026-09-29 | €31.73 | -0.49% | €31.90 | €32.18 | €31.68 | 3.72M |
| 2026-09-28 | €31.88 | +0.27% | €32.01 | €32.24 | €31.59 | 5.08M |
| 2026-09-25 | €31.80 | +0.89% | €31.85 | €32.18 | €31.76 | 5.22M |
| 2026-09-24 | €31.51 | -0.80% | €31.50 | €31.75 | €31.38 | 5.05M |
| 2026-09-23 | €31.77 | +0.22% | €31.89 | €31.98 | €31.57 | 4.35M |
| 2026-09-22 | €31.70 | -1.48% | €32.30 | €32.40 | €31.70 | 4.48M |
| 2026-09-21 | €32.17 | +1.45% | €32.03 | €32.31 | €31.95 | 4.23M |
| 2026-09-18 | €31.72 | -1.84% | €32.32 | €32.35 | €31.57 | 16.66M |
| 2026-09-17 | €32.31 | +1.17% | €31.98 | €32.31 | €31.82 | 6.37M |
| 2026-09-16 | €31.93 | +0.77% | €32.00 | €32.21 | €31.80 | 5.67M |
| 2026-09-15 | €31.69 | -0.72% | €31.83 | €32.13 | €31.33 | 5.10M |
| 2026-09-14 | €31.92 | -0.53% | €31.98 | €32.17 | €31.62 | 5.13M |
| 2026-09-11 | €32.09 | +1.44% | €31.86 | €32.20 | €31.86 | 4.87M |
| 2026-09-10 | €31.64 | -0.02% | €31.69 | €31.93 | €31.33 | 4.79M |
| 2026-09-09 | €31.64 | -1.88% | €31.88 | €31.97 | €31.27 | 8.63M |
| 2026-09-08 | €32.24 | +0.44% | €32.00 | €32.29 | €31.76 | 3.72M |
| 2026-09-07 | €32.10 | +0.31% | €32.03 | €32.15 | €31.84 | 3.47M |
| 2026-09-04 | €32.01 | +0.80% | €31.73 | €32.06 | €31.47 | 5.12M |
| 2026-09-03 | €31.75 | +1.41% | €31.34 | €31.78 | €31.18 | 5.12M |
| 2026-09-02 | €31.31 | +2.44% | €30.68 | €31.40 | €30.66 | 5.89M |
| 2026-09-01 | €30.57 | +0.26% | €30.54 | €30.74 | €30.06 | 4.47M |
| 2026-08-31 | €30.49 | +0.08% | €30.50 | €30.69 | €30.42 | 5.70M |
| 2026-08-28 | €30.46 | +1.11% | €30.44 | €30.52 | €30.24 | 3.96M |
| 2026-08-27 | €30.13 | -1.44% | €30.60 | €30.62 | €30.00 | 5.00M |
| 2026-08-26 | €30.57 | +1.34% | €30.42 | €30.58 | €30.31 | 3.68M |
| 2026-08-25 | €30.16 | +0.40% | €30.19 | €30.36 | €30.00 | 3.86M |
| 2026-08-24 | €30.04 | +0.70% | €29.81 | €30.08 | €29.73 | 3.90M |
| 2026-08-21 | €29.83 | +0.30% | €29.83 | €29.98 | €29.69 | 4.29M |
| 2026-08-20 | €29.74 | -0.44% | €29.81 | €29.95 | €29.61 | 4.90M |
| 2026-08-19 | €29.87 | -2.43% | €30.64 | €30.74 | €29.85 | 7.08M |
| 2026-08-18 | €30.61 | -0.92% | €30.94 | €30.94 | €30.60 | 3.66M |
| 2026-08-17 | €30.90 | +0.05% | €30.86 | €31.11 | €30.78 | 3.35M |
| 2026-08-14 | €30.89 | +0.21% | €30.83 | €30.91 | €30.58 | 3.28M |
| 2026-08-13 | €30.82 | -0.26% | €30.98 | €31.22 | €30.82 | 4.00M |
| 2026-08-12 | €30.90 | +0.72% | €30.84 | €30.94 | €30.76 | 3.64M |
| 2026-08-11 | €30.68 | +0.07% | €30.59 | €30.88 | €30.55 | 3.16M |
| 2026-08-10 | €30.66 | +0.56% | €30.41 | €30.67 | €30.34 | 3.43M |
| 2026-08-07 | €30.49 | -1.09% | €30.74 | €30.78 | €30.46 | 5.00M |
| 2026-08-06 | €30.83 | +0.18% | €30.92 | €31.10 | €30.83 | 5.22M |
| 2026-08-05 | €30.77 | +0.33% | €30.70 | €30.77 | €30.32 | 6.26M |
| 2026-08-04 | €30.67 | +1.27% | €30.50 | €30.83 | €30.45 | 5.84M |
| 2026-08-03 | €30.28 | -0.51% | €30.27 | €30.41 | €29.92 | 6.86M |
| 2026-07-31 | €30.44 | +0.74% | €30.25 | €30.68 | €30.11 | 7.95M |
| 2026-07-30 | €30.22 | +5.10% | €29.25 | €30.36 | €28.93 | 9.56M |
| 2026-07-29 | €28.75 | -1.32% | €29.16 | €29.30 | €28.75 | 4.93M |
| 2026-07-28 | €29.14 | -0.50% | €29.41 | €29.44 | €28.95 | 5.40M |
| 2026-07-27 | €29.28 | +1.14% | €29.22 | €29.54 | €29.08 | 5.87M |
| 2026-07-24 | €28.95 | +1.49% | €28.51 | €29.00 | €28.49 | 4.17M |
| 2026-07-23 | €28.52 | -2.36% | €29.26 | €29.27 | €28.50 | 5.79M |
| 2026-07-22 | €29.22 | +0.53% | €29.01 | €29.33 | €28.91 | 3.59M |
| 2026-07-21 | €29.06 | +2.11% | €28.49 | €29.06 | €28.44 | 6.48M |
| 2026-07-20 | €28.46 | +0.32% | €28.25 | €28.56 | €28.16 | 3.72M |
| 2026-07-17 | €28.37 | -1.63% | €28.44 | €28.52 | €27.93 | 6.14M |
| 2026-07-16 | €28.84 | -0.47% | €29.10 | €29.10 | €28.53 | 4.37M |
| 2026-07-15 | €28.98 | +0.80% | €28.70 | €29.08 | €28.60 | 4.73M |
| 2026-07-14 | €28.75 | +1.14% | €28.33 | €28.98 | €28.23 | 5.18M |
| 2026-07-13 | €28.42 | +0.02% | €28.19 | €28.59 | €28.19 | 4.12M |
| 2026-07-10 | €28.42 | -0.05% | €28.32 | €28.58 | €28.15 | 5.64M |
| 2026-07-09 | €28.43 | +2.06% | €28.43 | €28.50 | €28.31 | 6.57M |
| 2026-07-08 | €27.85 | -1.75% | €28.18 | €28.39 | €27.68 | 7.31M |
| 2026-07-07 | €28.35 | -1.29% | €28.75 | €28.83 | €28.35 | 5.87M |
| 2026-07-06 | €28.72 | +1.52% | €28.40 | €28.72 | €28.37 | 3.46M |
| 2026-07-03 | €28.29 | +0.21% | €28.23 | €28.33 | €28.07 | 3.74M |
| 2026-07-02 | €28.23 | +2.13% | €27.64 | €28.33 | €27.59 | 7.15M |
| 2026-07-01 | €27.64 | -0.11% | €27.49 | €27.64 | €27.23 | 6.37M |
| 2026-06-30 | €27.67 | +1.58% | €27.38 | €27.67 | €27.22 | 6.57M |
| 2026-06-29 | €27.24 | +0.13% | €27.20 | €27.37 | €27.00 | 6.06M |
| 2026-06-26 | €27.20 | -0.87% | €27.30 | €27.37 | €26.92 | 6.38M |
| 2026-06-25 | €27.44 | -0.07% | €27.48 | €27.57 | €27.20 | 6.33M |
| 2026-06-24 | €27.47 | -1.61% | €27.95 | €28.02 | €27.41 | 7.38M |
| 2026-06-23 | €27.92 | -0.92% | €28.08 | €28.16 | €27.83 | 7.06M |
| 2026-06-22 | €28.17 | +0.77% | €27.91 | €28.17 | €27.53 | 7.19M |
| 2026-06-19 | €27.96 | +1.58% | €27.50 | €27.96 | €27.42 | 18.30M |
| 2026-06-18 | €27.52 | +0.13% | €27.41 | €27.62 | €27.25 | 11.60M |
| 2026-06-17 | €27.49 | +2.38% | €26.94 | €27.49 | €26.82 | 10.72M |
| 2026-06-16 | €26.85 | +1.99% | €26.44 | €26.85 | €26.42 | 8.00M |
| 2026-06-15 | €26.33 | +1.41% | €26.47 | €26.60 | €26.29 | 6.60M |
| 2026-06-12 | €25.96 | +3.55% | €25.58 | €26.06 | €25.41 | 9.61M |
| 2026-06-11 | €25.07 | +0.08% | €25.10 | €25.40 | €25.02 | 6.92M |
| 2026-06-10 | €25.05 | -0.36% | €25.28 | €25.41 | €24.82 | 9.36M |
| 2026-06-09 | €25.14 | -1.00% | €25.43 | €25.80 | €25.14 | 8.84M |
| 2026-06-08 | €25.40 | -2.21% | €25.75 | €26.04 | €25.40 | 12.10M |
| 2026-06-05 | €25.97 | -1.39% | €26.39 | €26.44 | €25.97 | 7.48M |
| 2026-06-04 | €26.33 | +0.25% | €26.33 | €26.63 | €26.06 | 5.01M |
| 2026-06-03 | €26.27 | -1.83% | €26.60 | €26.66 | €26.26 | 5.90M |
| 2026-06-02 | €26.76 | +0.98% | €26.59 | €26.80 | €26.51 | 4.77M |
| 2026-06-01 | €26.50 | -0.75% | €26.75 | €26.75 | €26.17 | 9.17M |
| 2026-05-29 | €26.70 | +0.81% | €26.67 | €26.88 | €26.62 | 17.21M |