Australia markets closed

ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.57+0.22 (+1.43%)
At close: 04:00PM EDT
15.65 +0.08 (+0.51%)
Pre-market: 07:24AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202415.5515.5815.4415.5715.572,569,200
15 Mar 202415.3615.4315.3115.3515.353,286,200
14 Mar 202415.3015.3315.2015.2615.263,486,100
13 Mar 202415.3915.4915.3815.4015.404,201,200
12 Mar 202415.2815.4415.2715.4315.434,419,500
11 Mar 202414.8415.0514.8415.0515.053,547,400
08 Mar 202414.7814.8214.6914.7214.722,319,900
07 Mar 202414.4814.6514.4614.6414.642,858,400
06 Mar 202414.4114.4214.2814.3614.364,760,100
05 Mar 202414.1414.2914.1314.2214.222,887,600
04 Mar 202414.0814.1514.0414.1014.102,868,200
01 Mar 202413.7913.8313.6813.7813.783,261,800
29 Feb 202413.7813.8013.6413.7213.726,711,700
28 Feb 202413.8013.8713.7013.7113.712,653,900
27 Feb 202413.6513.7713.6513.7513.752,441,100
26 Feb 202413.7013.7313.5713.5813.582,005,500
23 Feb 202413.7113.7813.7013.7413.741,931,700
22 Feb 202413.7513.8113.6813.7113.713,231,800
21 Feb 202413.6513.6713.5813.6413.642,939,100
20 Feb 202413.5613.7213.5613.6913.692,993,500
16 Feb 202413.3513.3813.3013.3213.322,789,900
15 Feb 202413.2413.4213.2413.4113.412,704,000
14 Feb 202413.1213.1813.0913.1813.182,436,300
13 Feb 202413.1613.1712.9513.0213.025,209,000
12 Feb 202413.1713.2513.1513.2113.212,543,000
09 Feb 202412.8913.0712.8813.0513.053,923,300
08 Feb 202412.8912.9112.8112.8912.892,795,000
07 Feb 202412.8512.9312.7812.9012.903,446,400
06 Feb 202413.0013.1012.9813.0413.042,215,600
05 Feb 202412.9513.0112.8812.9712.972,980,300
02 Feb 202413.2613.3113.1013.1813.185,818,600
01 Feb 202413.3513.4613.2113.3613.368,195,500
31 Jan 202414.4214.4414.1814.2014.203,125,000
30 Jan 202414.1414.2714.1414.2414.241,978,600
29 Jan 202414.1514.2014.0814.1914.191,642,300
26 Jan 202414.2514.2914.2014.2814.281,821,600
25 Jan 202414.1914.2014.0414.1714.172,877,800
24 Jan 202414.2314.2514.1514.1714.172,618,400
23 Jan 202413.9914.0313.9014.0214.022,253,700
22 Jan 202414.0114.0513.9513.9813.982,377,900
19 Jan 202413.8714.0013.8313.9913.992,087,600
18 Jan 202413.8113.8513.7113.8413.842,808,600
17 Jan 202413.6713.7813.6413.7313.733,670,100
16 Jan 202413.8713.8813.7313.7413.743,589,900
12 Jan 202414.2114.2414.0414.0914.092,566,500
11 Jan 202414.2214.2514.0114.0914.093,744,400
10 Jan 202414.1614.2114.1114.1914.193,055,900
09 Jan 202414.2514.3114.1814.1814.182,389,700
08 Jan 202414.5514.6014.5114.5514.551,689,300
05 Jan 202414.5614.6714.4914.5314.532,392,200
04 Jan 202414.3814.5914.3714.4414.443,208,900
03 Jan 202414.5614.7414.5214.6614.662,836,500
02 Jan 202414.6814.8214.6614.7614.762,625,100
29 Dec 202315.0515.0714.9515.0215.021,933,400
28 Dec 202315.0615.1015.0015.0115.011,712,700
27 Dec 202315.1115.2215.1115.1915.191,467,400
26 Dec 202315.0815.1815.0515.1515.15966,000
22 Dec 202315.0615.1214.9815.0315.032,290,300
21 Dec 202314.9314.9814.8714.9714.972,083,200
20 Dec 202314.9414.9914.7614.7614.763,138,500
19 Dec 202315.0815.1215.0115.0615.062,148,800
18 Dec 202315.0615.0714.9314.9914.992,234,500
15 Dec 202314.8615.0114.8514.9114.913,155,300
14 Dec 202314.9615.0814.8814.9914.993,016,800
13 Dec 202314.6914.9114.5914.8914.892,105,500
12 Dec 202314.7014.7514.6614.7214.721,646,900
11 Dec 202314.5714.6014.5314.5714.571,805,500
08 Dec 202314.4814.6414.4714.5914.592,617,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...