Mail

0A2K.L - ING Groep N.V.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	12.80	12.82	12.80	12.82	12.82	457
01 Jun 2023	-	-	-	-	-	-
31 May 2023	12.39	12.39	12.26	12.29	12.29	9,187
30 May 2023	12.67	12.67	12.48	12.48	12.48	1,410
26 May 2023	12.95	12.95	12.95	12.95	12.95	1,250
25 May 2023	-	-	-	-	-	-
24 May 2023	12.89	12.89	12.85	12.86	12.86	3,515
23 May 2023	13.12	13.12	13.12	13.12	13.12	100
22 May 2023	13.02	13.05	13.02	13.05	13.05	2
19 May 2023	13.13	13.13	12.99	13.03	13.03	4,292
18 May 2023	13.03	13.03	13.01	13.03	13.03	6,299
17 May 2023	12.88	13.04	12.88	13.04	13.04	6,963
16 May 2023	12.78	12.78	12.78	12.78	12.78	353
15 May 2023	12.69	12.69	12.69	12.69	12.69	1
12 May 2023	12.72	12.72	12.72	12.72	12.72	2
11 May 2023	12.43	12.63	12.42	12.63	12.63	6,011
10 May 2023	12.27	12.27	12.13	12.13	12.13	277
09 May 2023	12.25	12.25	12.25	12.25	12.25	100
05 May 2023	12.39	12.39	12.39	12.39	12.39	4,237
04 May 2023	12.13	12.13	11.84	11.84	11.84	24,236
03 May 2023	-	-	-	-	-	-
02 May 2023	12.36	12.36	12.18	12.18	12.18	2,002
28 Apr 2023	-	-	-	-	-	-
27 Apr 2023	12.49	12.49	12.49	12.49	12.49	1
26 Apr 2023	12.27	12.39	12.27	12.39	12.39	2,358
26 Apr 2023	0.362658 Dividend
25 Apr 2023	12.65	12.66	12.43	12.43	12.07	40,958
24 Apr 2023	13.00	13.02	12.91	13.02	12.64	26,798
21 Apr 2023	12.81	12.82	12.80	12.82	12.44	2,200
20 Apr 2023	13.05	13.06	13.00	13.00	12.62	2,131
19 Apr 2023	13.20	13.24	13.20	13.24	12.85	750
18 Apr 2023	13.18	13.18	13.18	13.18	12.80	400
17 Apr 2023	12.87	12.87	12.87	12.87	12.49	400
14 Apr 2023	13.15	13.16	13.15	13.15	12.77	5,223
13 Apr 2023	12.78	12.78	12.78	12.78	12.41	13,000
12 Apr 2023	-	-	-	-	-	-
11 Apr 2023	12.55	12.55	12.55	12.55	12.18	2
06 Apr 2023	12.36	12.36	12.36	12.36	12.00	1,000
05 Apr 2023	12.13	12.17	12.13	12.17	11.81	50
04 Apr 2023	12.32	12.32	12.20	12.20	11.84	1,345
03 Apr 2023	12.21	12.21	12.13	12.13	11.77	1,257
31 Mar 2023	11.81	11.88	11.81	11.82	11.48	4,622
30 Mar 2023	12.03	12.03	11.84	11.84	11.49	13,816
29 Mar 2023	11.77	11.78	11.74	11.75	11.41	10,150
28 Mar 2023	11.49	11.49	11.49	11.49	11.15	1,655
27 Mar 2023	11.44	11.44	11.44	11.44	11.10	1,287
24 Mar 2023	11.01	11.19	11.01	11.19	10.87	1,408
23 Mar 2023	11.84	11.84	11.57	11.57	11.24	124
22 Mar 2023	11.98	11.98	11.95	11.95	11.60	295
21 Mar 2023	11.98	12.00	11.97	11.97	11.62	1,714
20 Mar 2023	11.15	11.18	11.15	11.18	10.85	5,500
17 Mar 2023	11.29	11.29	11.18	11.20	10.87	1,845
16 Mar 2023	11.45	11.72	11.35	11.71	11.37	947
15 Mar 2023	11.31	11.66	11.30	11.66	11.32	15,487
14 Mar 2023	12.87	12.90	12.64	12.64	12.27	1,217
13 Mar 2023	12.30	12.60	12.30	12.47	12.10	8,153
10 Mar 2023	13.17	13.20	12.89	12.93	12.55	3,842
09 Mar 2023	13.74	13.78	13.59	13.59	13.19	2,560
08 Mar 2023	13.88	13.88	13.88	13.88	13.47	1,000
07 Mar 2023	13.95	13.95	13.95	13.95	13.54	240
06 Mar 2023	14.30	14.35	14.30	14.35	13.93	200
03 Mar 2023	14.08	14.20	14.07	14.20	13.79	430
02 Mar 2023	13.82	13.82	13.82	13.82	13.42	10
01 Mar 2023	14.25	14.25	14.25	14.25	13.84	375
28 Feb 2023	14.22	14.22	14.15	14.15	13.74	135
27 Feb 2023	13.91	13.91	13.90	13.90	13.49	58
24 Feb 2023	13.67	13.67	13.67	13.67	13.27	200
23 Feb 2023	13.80	13.80	13.77	13.80	13.40	150,203
22 Feb 2023	13.60	13.63	13.56	13.60	13.20	1,532
21 Feb 2023	13.98	13.98	13.94	13.94	13.54	216
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	14.06	14.08	14.06	14.08	13.67	834
16 Feb 2023	14.03	14.19	14.03	14.16	13.75	1,082
15 Feb 2023	13.86	13.86	13.86	13.86	13.46	144
14 Feb 2023	13.98	13.98	13.98	13.98	13.57	1
13 Feb 2023	14.05	14.05	14.05	14.05	13.64	999
10 Feb 2023	13.89	13.90	13.89	13.89	13.49	3,650
09 Feb 2023	14.20	14.20	14.08	14.10	13.68	3,565
08 Feb 2023	13.63	13.63	13.63	13.63	13.23	-
07 Feb 2023	13.20	13.26	13.20	13.26	12.87	290
06 Feb 2023	13.27	13.31	13.27	13.30	12.91	385
03 Feb 2023	13.52	13.52	13.51	13.51	13.12	160
02 Feb 2023	13.98	13.98	13.80	13.83	13.43	1,064
01 Feb 2023	14.58	14.58	14.58	14.58	14.15	500
31 Jan 2023	14.33	14.39	14.33	14.39	13.97	1,067
30 Jan 2023	14.15	14.15	14.10	14.10	13.69	350
27 Jan 2023	14.17	14.20	14.17	14.20	13.79	1,701
26 Jan 2023	14.15	14.16	14.15	14.16	13.75	636
25 Jan 2023	13.92	13.95	13.92	13.95	13.54	370
24 Jan 2023	13.88	13.88	13.88	13.88	13.47	250
23 Jan 2023	13.66	13.68	13.66	13.68	13.28	328
20 Jan 2023	13.31	13.31	13.31	13.31	12.92	1
19 Jan 2023	13.09	13.11	13.09	13.11	12.73	80
18 Jan 2023	-	-	-	-	-	-
17 Jan 2023	13.02	13.58	13.02	13.42	13.03	795,803
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	-	-	-	-	-	-
12 Jan 2023	13.57	13.57	13.57	13.57	13.18	35
11 Jan 2023	13.35	13.35	13.35	13.35	12.96	300
10 Jan 2023	13.17	13.17	13.17	13.17	12.79	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...