Australia markets closed

ING Groep NV (INN1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.94+0.06 (+0.40%)
As of 08:08AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202415.9415.9415.9415.9415.9496
27 June 202415.8715.8715.8715.8715.87-
26 June 202415.8815.8815.8815.8815.88-
25 June 202415.8015.8015.8015.8015.80-
24 June 202415.5515.5515.5515.5515.5596
21 June 202415.7015.7015.4715.4715.47226
20 June 202415.5915.5915.5915.5915.59-
19 June 202415.8315.8315.8315.8315.83-
18 June 202415.8815.8815.8815.8815.88-
17 June 202415.4515.4515.4515.4515.45-
14 June 202415.5515.5515.2015.2015.2020
13 June 202416.0516.0516.0516.0516.05-
12 June 202415.9115.9115.9115.9115.91-
11 June 202416.1916.1916.1916.1916.19-
10 June 202416.2416.2416.2416.2416.24-
07 June 202416.4016.4016.4016.4016.40-
06 June 202416.1216.1216.1216.1216.12-
05 June 202416.1216.1216.1216.1216.12-
04 June 202416.4616.4616.3016.3016.30780
03 June 202416.4916.4916.4316.4316.43125
31 May 202416.3916.3916.3916.3916.39-
30 May 202416.0816.0816.0816.0816.08-
29 May 202416.2516.2516.2516.2516.25-
28 May 202416.2016.2016.2016.2016.20-
27 May 202416.2516.2516.2516.2516.25-
24 May 202416.2716.2716.2716.2716.27-
23 May 202416.4916.4916.4916.4916.49-
22 May 202416.5316.5316.5316.5316.53-
21 May 202416.5316.5316.5316.5316.53-
20 May 202416.5016.5016.5016.5016.50-
17 May 202416.1316.1316.1316.1316.13-
16 May 202416.1616.1616.1616.1616.16-
15 May 202416.4216.4216.4216.4216.42-
14 May 202416.0816.0816.0816.0816.08-
13 May 202416.0216.0216.0216.0216.02-
10 May 202415.9716.0715.9716.0716.0730
09 May 202415.9815.9815.9815.9815.98-
08 May 202416.0416.0416.0416.0416.04-
07 May 202416.0216.0216.0216.0216.02-
06 May 202415.7715.7715.7715.7715.77-
03 May 202415.7915.7915.7915.7915.79-
02 May 202414.9014.9014.9014.9014.90-
30 Apr 202414.8114.8114.8114.8114.81-
29 Apr 202414.9114.9114.9114.9114.91-
26 Apr 202414.7314.7314.7314.7314.73-
25 Apr 202414.7414.7414.7414.7414.74-
24 Apr 202414.9714.9714.9714.9714.97-
24 Apr 20240.756 Dividend
23 Apr 202415.3715.5415.3715.5414.781,300
22 Apr 202415.3015.4015.1415.1414.40530
19 Apr 202415.0115.0115.0115.0114.28-
18 Apr 202414.9414.9414.9414.9414.22-
17 Apr 202414.6815.0414.6815.0414.31300
16 Apr 202414.8514.8514.8514.8514.13-
15 Apr 202414.8414.8414.8414.8414.12-
12 Apr 202415.0815.0815.0815.0814.35-
11 Apr 202415.6715.6715.6715.6714.91-
10 Apr 202415.6615.8915.6615.8915.121,000
09 Apr 202415.6815.7615.6815.7615.0050
08 Apr 202415.4515.7015.4515.7014.94100
05 Apr 202415.3415.3415.3415.3414.60-
04 Apr 202415.4915.4915.4915.4914.74-
03 Apr 202415.2315.2315.2315.2314.49-
02 Apr 202415.2015.2915.2015.2914.54950
28 Mar 202414.9314.9314.9314.9314.20-
27 Mar 202414.8714.8714.8714.8714.15-
26 Mar 202414.6014.8214.6014.8214.103,000
25 Mar 202414.5714.5714.5714.5713.86-
22 Mar 202414.5914.5914.5914.5913.88-
21 Mar 202414.4514.4514.4514.4513.75-
20 Mar 202414.4714.4714.4714.4713.77-
19 Mar 202414.2614.4614.2614.4613.75140
18 Mar 202414.0214.0214.0014.0013.323,760
15 Mar 202413.9713.9713.9713.9713.29-
14 Mar 202413.8913.8913.8913.8913.21-
13 Mar 202414.0814.0814.0814.0813.40-
12 Mar 202413.7214.0113.7214.0113.3365
11 Mar 202413.4313.4313.4313.4312.77-
08 Mar 202413.2713.4013.2713.4012.7511
07 Mar 202413.1213.1213.1213.1212.48-
06 Mar 202413.1313.1613.1313.1612.52300
05 Mar 202412.9313.1112.9313.1112.47850
04 Mar 202412.7312.7312.7312.7312.11-
01 Mar 202412.6412.6412.6412.6412.03-
29 Feb 202412.7512.7512.7512.7512.13-
28 Feb 202412.6712.6712.6712.6712.05-
27 Feb 202412.5812.5812.5612.5611.95600
26 Feb 202412.6712.6712.6712.6712.06-
23 Feb 202412.6512.6512.6512.6512.03-
22 Feb 202412.6712.6712.6712.6712.05-
21 Feb 202412.6412.6412.6412.6412.03-
20 Feb 202412.4112.4112.4112.4111.80-
19 Feb 202412.4412.4412.4412.4411.83-
16 Feb 202412.4112.4112.4112.4111.80-
15 Feb 202412.3012.3012.3012.3011.70-
14 Feb 202412.2012.2012.2012.2011.61-
13 Feb 202412.2712.2712.2712.2711.67-
12 Feb 202412.1112.1112.1112.1111.52-
09 Feb 202412.0112.0112.0112.0111.43-
08 Feb 202411.8911.8911.8911.8911.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...