Australia markets closed

ING Groep N.V. (ING)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.55+0.12 (+0.87%)
As of 12:38PM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202314.4814.6414.4814.5514.551,736,116
07 Dec 202314.3314.4414.3014.4214.421,620,400
06 Dec 202314.3114.4214.2014.2114.212,671,100
05 Dec 202314.1514.1714.0814.1114.111,618,300
04 Dec 202314.0014.1313.9914.0914.092,028,600
01 Dec 202314.0214.1713.9714.1314.135,858,500
30 Nov 202314.0714.0914.0114.0814.081,612,600
29 Nov 202314.0314.1414.0214.0814.081,968,200
28 Nov 202313.8713.9413.8213.8813.882,034,300
27 Nov 202313.9013.9513.8213.9013.90968,700
24 Nov 202313.9013.9513.8613.9413.941,762,700
22 Nov 202313.8513.8813.7913.8313.831,111,200
21 Nov 202313.9413.9713.8713.8913.895,780,900
20 Nov 202313.9113.9713.8913.9313.931,300,000
17 Nov 202313.8813.9813.8613.9813.981,754,400
16 Nov 202313.7113.7613.6313.6713.671,723,600
15 Nov 202313.6913.7213.6413.6513.651,851,400
14 Nov 202313.3413.5913.3413.5513.552,666,800
13 Nov 202313.1213.1913.0813.1213.121,894,700
10 Nov 202313.0713.1312.9513.1313.133,199,500
09 Nov 202313.0013.0912.9112.9412.943,112,000
08 Nov 202313.0213.1112.9713.0413.042,013,800
07 Nov 202313.0013.1012.9713.0213.027,289,200
06 Nov 202313.2813.3313.1813.2613.265,234,600
03 Nov 202313.0713.2913.0613.2613.268,125,600
02 Nov 202312.5312.6912.4512.6312.634,741,900
01 Nov 202312.7312.8412.5912.7112.718,903,200
31 Oct 202312.6912.8612.6912.8412.8413,390,200
30 Oct 202312.6712.8712.6612.8712.8710,975,500
27 Oct 202312.6912.7112.4612.6312.639,263,800
26 Oct 202312.5412.6612.5112.6112.613,611,800
25 Oct 202312.6712.7812.6112.6812.682,105,000
24 Oct 202312.7612.8212.7112.7612.761,935,300
23 Oct 202312.7512.9612.7512.8112.812,099,500
20 Oct 202312.8412.8812.7012.7512.754,921,500
19 Oct 202312.9313.1812.9212.9612.964,618,400
18 Oct 202313.1413.1613.0113.0313.034,739,300
17 Oct 202313.1613.3913.1613.3313.331,745,700
16 Oct 202313.2113.2713.1513.2513.251,729,900
13 Oct 202313.2313.2813.0413.0713.072,164,600
12 Oct 202313.5013.5013.3113.3513.351,598,100
11 Oct 202313.6113.6813.5613.6613.661,600,900
10 Oct 202313.5413.5913.4713.5013.501,523,100
09 Oct 202313.1613.2913.1313.2813.281,157,600
06 Oct 202313.3813.5813.2613.5213.521,865,100
05 Oct 202313.1013.2613.0813.2513.251,792,700
04 Oct 202313.0913.1212.9813.1013.101,957,700
03 Oct 202312.9512.9812.8612.8912.892,142,600
02 Oct 202313.2213.2412.9913.0213.022,055,100
29 Sept 202313.3413.3613.1613.1813.182,065,200
28 Sept 202313.1313.3113.1313.2213.222,676,900
27 Sept 202313.0213.0612.9213.0113.011,905,800
26 Sept 202313.0613.2113.0213.0513.052,809,500
25 Sept 202313.0113.1212.9313.1213.122,979,800
22 Sept 202313.2413.2612.9812.9912.996,033,800
21 Sept 202313.8914.0713.8913.9513.951,903,900
20 Sept 202314.0514.1313.8713.8813.881,548,600
19 Sept 202313.8113.8913.7913.8713.871,877,500
18 Sept 202313.8213.8213.6013.6513.652,090,800
15 Sept 202313.8813.9213.8513.8613.861,729,700
14 Sept 202313.9714.0413.9313.9813.983,001,300
13 Sept 202313.8613.8813.7313.7513.751,636,800
12 Sept 202313.7713.9013.7613.8313.831,659,000
11 Sept 202313.8113.8613.7613.7713.771,606,700
08 Sept 202313.6013.6813.5613.6013.601,387,400
07 Sept 202313.6813.7413.5713.5913.592,037,200
06 Sept 202313.8013.8713.7313.8013.803,122,800
05 Sept 202314.0414.0613.8513.8513.852,152,100
01 Sept 202314.1714.2014.0414.0714.072,688,400
31 Aug 202314.3314.3614.0914.1514.153,149,600
30 Aug 202314.6914.7514.6214.6314.632,035,900
29 Aug 202314.4314.6114.4214.6114.611,985,800
28 Aug 202314.3614.4914.3614.4714.473,185,400
25 Aug 202314.3314.3414.1314.2314.232,133,100
24 Aug 202314.1814.3014.1414.1614.161,883,200
23 Aug 202314.0714.2514.0614.2414.241,908,100
22 Aug 202314.2314.2714.0714.0814.081,296,900
21 Aug 202314.1814.1914.0614.1714.171,730,600
18 Aug 202313.8814.0613.8714.0314.032,671,900
17 Aug 202314.2114.2414.0014.0314.032,307,700
16 Aug 202314.1214.2114.0314.0514.052,321,500
15 Aug 202314.3114.3214.1314.1414.141,987,500
14 Aug 202314.2114.3414.1514.2914.292,465,700
11 Aug 202314.2714.3814.2314.3114.312,757,300
11 Aug 20230.383 Dividend
10 Aug 202314.8315.0014.7614.8214.442,385,400
09 Aug 202314.5314.6314.5014.5514.172,057,100
08 Aug 202314.4014.6014.2914.6014.223,664,800
07 Aug 202314.8614.8814.7914.8314.451,716,000
04 Aug 202314.6314.8514.6014.6714.293,753,800
03 Aug 202314.3214.5214.3214.5014.132,939,000
02 Aug 202314.2714.3214.1714.2713.902,157,800
01 Aug 202314.5614.6214.4514.5114.142,095,500
31 July 202314.6214.6814.5614.5714.191,371,000
28 July 202314.5014.5814.4514.5114.141,993,500
27 July 202314.4414.5214.3114.3313.962,108,600
26 July 202314.3914.5914.3714.5514.172,346,700
25 July 202314.5814.6714.5614.5814.202,012,800
24 July 202314.6214.7414.6114.6914.311,716,700
21 July 202314.7614.7814.6714.6914.312,319,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...