0A2K.L - ING Groep N.V.

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202312.8012.8212.8012.8212.82457
01 Jun 2023------
31 May 202312.3912.3912.2612.2912.299,187
30 May 202312.6712.6712.4812.4812.481,410
26 May 202312.9512.9512.9512.9512.951,250
25 May 2023------
24 May 202312.8912.8912.8512.8612.863,515
23 May 202313.1213.1213.1213.1213.12100
22 May 202313.0213.0513.0213.0513.052
19 May 202313.1313.1312.9913.0313.034,292
18 May 202313.0313.0313.0113.0313.036,299
17 May 202312.8813.0412.8813.0413.046,963
16 May 202312.7812.7812.7812.7812.78353
15 May 202312.6912.6912.6912.6912.691
12 May 202312.7212.7212.7212.7212.722
11 May 202312.4312.6312.4212.6312.636,011
10 May 202312.2712.2712.1312.1312.13277
09 May 202312.2512.2512.2512.2512.25100
05 May 202312.3912.3912.3912.3912.394,237
04 May 202312.1312.1311.8411.8411.8424,236
03 May 2023------
02 May 202312.3612.3612.1812.1812.182,002
28 Apr 2023------
27 Apr 202312.4912.4912.4912.4912.491
26 Apr 202312.2712.3912.2712.3912.392,358
26 Apr 20230.362658 Dividend
25 Apr 202312.6512.6612.4312.4312.0740,958
24 Apr 202313.0013.0212.9113.0212.6426,798
21 Apr 202312.8112.8212.8012.8212.442,200
20 Apr 202313.0513.0613.0013.0012.622,131
19 Apr 202313.2013.2413.2013.2412.85750
18 Apr 202313.1813.1813.1813.1812.80400
17 Apr 202312.8712.8712.8712.8712.49400
14 Apr 202313.1513.1613.1513.1512.775,223
13 Apr 202312.7812.7812.7812.7812.4113,000
12 Apr 2023------
11 Apr 202312.5512.5512.5512.5512.182
06 Apr 202312.3612.3612.3612.3612.001,000
05 Apr 202312.1312.1712.1312.1711.8150
04 Apr 202312.3212.3212.2012.2011.841,345
03 Apr 202312.2112.2112.1312.1311.771,257
31 Mar 202311.8111.8811.8111.8211.484,622
30 Mar 202312.0312.0311.8411.8411.4913,816
29 Mar 202311.7711.7811.7411.7511.4110,150
28 Mar 202311.4911.4911.4911.4911.151,655
27 Mar 202311.4411.4411.4411.4411.101,287
24 Mar 202311.0111.1911.0111.1910.871,408
23 Mar 202311.8411.8411.5711.5711.24124
22 Mar 202311.9811.9811.9511.9511.60295
21 Mar 202311.9812.0011.9711.9711.621,714
20 Mar 202311.1511.1811.1511.1810.855,500
17 Mar 202311.2911.2911.1811.2010.871,845
16 Mar 202311.4511.7211.3511.7111.37947
15 Mar 202311.3111.6611.3011.6611.3215,487
14 Mar 202312.8712.9012.6412.6412.271,217
13 Mar 202312.3012.6012.3012.4712.108,153
10 Mar 202313.1713.2012.8912.9312.553,842
09 Mar 202313.7413.7813.5913.5913.192,560
08 Mar 202313.8813.8813.8813.8813.471,000
07 Mar 202313.9513.9513.9513.9513.54240
06 Mar 202314.3014.3514.3014.3513.93200
03 Mar 202314.0814.2014.0714.2013.79430
02 Mar 202313.8213.8213.8213.8213.4210
01 Mar 202314.2514.2514.2514.2513.84375
28 Feb 202314.2214.2214.1514.1513.74135
27 Feb 202313.9113.9113.9013.9013.4958
24 Feb 202313.6713.6713.6713.6713.27200
23 Feb 202313.8013.8013.7713.8013.40150,203
22 Feb 202313.6013.6313.5613.6013.201,532
21 Feb 202313.9813.9813.9413.9413.54216
20 Feb 2023------
17 Feb 202314.0614.0814.0614.0813.67834
16 Feb 202314.0314.1914.0314.1613.751,082
15 Feb 202313.8613.8613.8613.8613.46144
14 Feb 202313.9813.9813.9813.9813.571
13 Feb 202314.0514.0514.0514.0513.64999
10 Feb 202313.8913.9013.8913.8913.493,650
09 Feb 202314.2014.2014.0814.1013.683,565
08 Feb 202313.6313.6313.6313.6313.23-
07 Feb 202313.2013.2613.2013.2612.87290
06 Feb 202313.2713.3113.2713.3012.91385
03 Feb 202313.5213.5213.5113.5113.12160
02 Feb 202313.9813.9813.8013.8313.431,064
01 Feb 202314.5814.5814.5814.5814.15500
31 Jan 202314.3314.3914.3314.3913.971,067
30 Jan 202314.1514.1514.1014.1013.69350
27 Jan 202314.1714.2014.1714.2013.791,701
26 Jan 202314.1514.1614.1514.1613.75636
25 Jan 202313.9213.9513.9213.9513.54370
24 Jan 202313.8813.8813.8813.8813.47250
23 Jan 202313.6613.6813.6613.6813.28328
20 Jan 202313.3113.3113.3113.3112.921
19 Jan 202313.0913.1113.0913.1112.7380
18 Jan 2023------
17 Jan 202313.0213.5813.0213.4213.03795,803
16 Jan 2023------
13 Jan 2023------
12 Jan 202313.5713.5713.5713.5713.1835
11 Jan 202313.3513.3513.3513.3512.96300
10 Jan 202313.1713.1713.1713.1712.791,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...