Australia markets open in 6 hours 56 minutes

ING Groep N.V. (ING)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.74-0.03 (-0.21%)
As of 12:04PM EDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202311.8611.8811.7211.7411.741,909,763
22 Mar 202312.0612.1211.7711.7711.774,698,100
21 Mar 202311.9512.0711.8811.9511.955,597,600
20 Mar 202311.0411.3911.0211.2811.2811,401,500
17 Mar 202311.4511.5011.0811.2111.217,911,800
16 Mar 202311.3511.8911.3211.8311.8311,654,800
15 Mar 202311.3211.6711.2611.5911.599,463,600
14 Mar 202312.8612.9112.5912.6912.699,313,400
13 Mar 202312.3112.6912.2412.4212.4214,621,700
10 Mar 202313.1913.2512.8912.9812.987,488,400
09 Mar 202313.7313.8013.5013.5113.515,034,400
08 Mar 202313.8813.9813.8513.9113.912,408,200
07 Mar 202314.1214.1213.8613.8813.882,744,800
06 Mar 202314.3114.3814.2814.3314.331,550,400
03 Mar 202314.0914.3214.0714.3214.322,696,700
02 Mar 202313.8413.9613.8013.9413.942,367,300
01 Mar 202314.2414.2814.0314.0914.093,396,100
28 Feb 202314.2114.2213.9713.9713.973,049,200
27 Feb 202313.9313.9813.8613.9013.902,162,200
24 Feb 202313.6913.7713.6213.6713.673,243,500
23 Feb 202313.7613.8513.7313.8313.833,390,000
22 Feb 202313.6113.6813.5213.6113.613,027,000
21 Feb 202313.9214.0413.8113.8513.853,383,600
17 Feb 202313.9614.1113.9214.0814.082,924,600
16 Feb 202313.9914.2113.9914.1214.122,844,300
15 Feb 202313.8313.9313.8113.9313.932,434,800
14 Feb 202313.9714.1413.9514.1314.134,053,200
13 Feb 202313.9714.0913.9614.0914.092,073,000
10 Feb 202313.9013.9313.8213.9013.903,175,800
09 Feb 202314.2014.2114.0114.0414.044,744,900
08 Feb 202313.6513.7313.6213.6613.663,883,800
07 Feb 202313.2213.4213.1713.3913.395,918,200
06 Feb 202313.2713.3713.2313.3613.364,384,600
03 Feb 202313.5313.6613.4913.5613.566,337,900
02 Feb 202313.9713.9913.7613.8713.875,900,300
01 Feb 202314.4914.7214.4414.6414.646,017,400
31 Jan 202314.2314.4414.1914.4314.434,306,200
30 Jan 202314.1614.2014.0714.0714.073,582,000
27 Jan 202314.1314.2414.1114.2214.223,066,200
26 Jan 202314.1314.2414.0914.2314.233,623,000
25 Jan 202313.8614.0013.8613.9713.974,161,900
24 Jan 202313.8113.9313.7613.8613.864,125,100
23 Jan 202313.6113.7313.5513.6913.692,840,300
20 Jan 202313.2513.3813.2213.3813.382,426,300
19 Jan 202313.0813.2313.0613.2013.203,762,400
18 Jan 202313.4613.4813.2013.2313.233,925,900
17 Jan 202313.5813.6013.3913.4313.433,406,500
13 Jan 202313.5813.7313.5613.7013.704,526,000
13 Jan 20230.087 Dividend
12 Jan 202313.5313.6713.4713.6213.533,992,800
11 Jan 202313.3913.4213.3113.3613.272,404,600
10 Jan 202313.2013.2413.1113.2413.163,293,100
09 Jan 202313.2613.3013.1913.1913.113,657,500
06 Jan 202312.9013.1012.8313.0612.983,420,200
05 Jan 202312.8812.9112.7712.8212.744,731,800
04 Jan 202312.9813.0012.8412.9512.875,370,600
03 Jan 202312.5812.6312.4612.5412.464,847,400
30 Dec 202212.2012.2612.1212.1712.093,047,000
29 Dec 202212.2012.2712.1812.2612.182,736,700
28 Dec 202212.2812.3012.1312.1512.072,392,100
27 Dec 202212.2712.3512.2412.3212.242,337,100
23 Dec 202212.1812.2612.1412.2512.172,884,800
22 Dec 202212.3412.3712.1112.2312.153,232,900
21 Dec 202212.2612.3312.2412.3012.222,197,700
20 Dec 202212.0712.1912.0512.1212.043,279,100
19 Dec 202211.9212.0111.8311.8811.802,613,400
16 Dec 202211.9512.0111.8411.9011.826,173,800
15 Dec 202211.8711.8811.6811.7111.645,408,500
14 Dec 202212.0912.1311.9612.0111.935,754,400
13 Dec 202212.2612.3212.1112.1812.104,618,600
12 Dec 202211.9011.9511.8411.9511.872,489,300
09 Dec 202211.8512.0511.8511.9111.834,207,700
08 Dec 202211.7711.8211.7311.7811.702,828,000
07 Dec 202211.8211.9211.7111.7911.714,661,100
06 Dec 202211.9211.9711.7411.8011.726,098,000
05 Dec 202212.0012.0611.8411.8611.784,602,700
02 Dec 202211.9412.0311.9112.0311.953,303,600
01 Dec 202212.0912.1411.9512.0211.944,248,200
30 Nov 202212.0712.1511.8712.1212.044,711,600
29 Nov 202211.9912.1211.9812.0111.934,390,100
28 Nov 202212.0112.0411.8011.8211.743,177,600
25 Nov 202211.9812.0711.9712.0411.962,219,100
23 Nov 202211.8511.9111.7611.8511.772,460,700
22 Nov 202211.8111.8911.8011.8811.802,345,500
21 Nov 202211.6511.6811.5711.6411.573,532,100
18 Nov 202211.8711.8711.7011.7511.674,092,100
17 Nov 202211.4811.6811.4811.6811.613,960,600
16 Nov 202211.6711.7011.5311.5911.526,128,400
15 Nov 202211.7111.7411.3411.5411.4711,258,100
14 Nov 202211.5211.6211.4711.4711.404,772,900
11 Nov 202211.4711.5511.3811.5211.456,979,300
10 Nov 202211.1411.2511.0711.1411.078,262,800
09 Nov 202210.9411.0310.8110.8610.795,810,800
08 Nov 202211.1011.1410.9411.0310.966,371,000
07 Nov 202211.0211.1111.0011.0711.007,045,700
04 Nov 202210.6910.9010.6510.8410.777,591,900
03 Nov 202210.2710.5010.2110.4310.368,332,500
02 Nov 20229.859.939.649.649.586,552,300
01 Nov 202210.0710.079.899.969.903,516,400
31 Oct 20229.809.889.799.829.763,703,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...