UK markets closed

ING Groep N.V. (0A2K.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.33+0.12 (+1.34%)
At close: 05:51PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202314.0114.1513.9914.1514.154,456
30 Nov 202314.0614.0614.0614.0614.06800
29 Nov 202314.0314.1014.0314.1014.101,700
28 Nov 202313.8913.8913.8913.8913.891,499
27 Nov 202313.9113.9113.8613.8613.861,698
24 Nov 202313.9013.9413.9013.9313.936,566
23 Nov 202313.6613.6613.6613.6613.6612,134
22 Nov 202313.8313.8313.8313.8313.83600
21 Nov 202313.9013.9213.8813.8813.881,581
20 Nov 202313.9113.9413.9113.9413.948,764
17 Nov 202313.8813.9513.8813.9513.953,784
16 Nov 202313.7413.7413.6513.6513.651,232
15 Nov 202313.7113.7213.6613.6613.664,300
14 Nov 202313.3513.5313.3513.5313.537,790
13 Nov 202313.1413.1813.1213.1213.122,513
10 Nov 202312.9813.0812.9813.0813.083,240
09 Nov 202313.0513.0512.9412.9412.943,985
08 Nov 202313.0613.0613.0613.0613.06350
07 Nov 202312.9813.1112.9813.0413.0440,302
06 Nov 202313.2713.3013.2213.2713.27758,278
03 Nov 202313.0913.2713.0613.2713.274,830
02 Nov 202312.5012.6312.5012.5812.5810,303
01 Nov 202312.6312.6912.6312.6712.6763,845
31 Oct 202312.8112.8112.6912.7112.71592,442
30 Oct 202312.7212.7212.6812.7212.721,901,121
27 Oct 202312.5612.6112.5612.6112.61900
26 Oct 202312.5212.5312.5212.5312.531,705
25 Oct 202312.6212.6212.6212.6212.62500
24 Oct 202312.7412.7412.7412.7412.74799
23 Oct 2023------
20 Oct 202312.8512.8912.7212.7212.7227,052
19 Oct 202312.9312.9512.9312.9512.951,605
18 Oct 202313.1013.1013.0513.0513.052,600
17 Oct 202313.3513.3513.3513.3513.35300
16 Oct 202313.1913.1913.1913.1913.198
13 Oct 202313.2313.2513.2013.2013.202,800
12 Oct 202313.5013.5013.4113.4113.411,100
11 Oct 202313.5213.6313.5213.5713.5717,535
10 Oct 202313.5513.5513.5513.5513.55953
09 Oct 2023------
06 Oct 202313.4013.5513.3713.5513.5518,133
05 Oct 202313.1513.1513.1513.1513.15300
04 Oct 202313.0313.0313.0313.0313.031
03 Oct 202312.9012.9012.9012.9012.90525
02 Oct 202313.1413.1413.0313.0513.051,726
29 Sept 202313.2313.2313.2313.2313.231,000
28 Sept 2023------
27 Sept 202313.0213.1312.9412.9412.9419,927
26 Sept 202313.1013.1113.1013.1113.114,174
25 Sept 202313.2013.2013.0113.0913.0915,618
22 Sept 202313.2113.2113.0213.0213.021,146
21 Sept 202314.0314.0314.0314.0314.031
20 Sept 202314.0614.0913.9714.0514.0515,003
19 Sept 202313.8413.8413.8413.8413.841,469
18 Sept 202313.7313.7313.6013.6013.60686
15 Sept 202313.9013.9013.9013.9013.901,800
14 Sept 202314.0214.0213.9713.9713.971,400
13 Sept 2023------
12 Sept 202313.7813.8513.7813.8513.851,543
11 Sept 2023------
08 Sept 202313.6013.6013.6013.6013.60100
07 Sept 202313.6413.6413.6313.6313.63130
06 Sept 202313.8413.8613.7313.7313.734,256
05 Sept 202313.9813.9813.9113.9113.91153
04 Sept 2023------
01 Sept 202314.3214.3214.0714.0714.077,480
31 Aug 202314.2314.5914.1114.1114.1121,126
30 Aug 202314.7114.7114.7114.7114.7150
29 Aug 202314.4514.4514.4514.4514.4515,560
25 Aug 2023------
24 Aug 202314.2214.2214.2214.2214.2226
23 Aug 202314.1814.1814.1814.1814.18400
22 Aug 202314.2614.2614.2114.2114.21179
21 Aug 202314.1814.1814.0914.0914.091,201
18 Aug 202313.9014.0313.9014.0314.031,204
17 Aug 202314.1514.1614.1014.1314.1319,452
16 Aug 202314.1814.2114.1014.1214.1219,681
15 Aug 202314.2214.2214.2214.2214.2216,416
14 Aug 202314.1914.2714.1614.2714.27861
11 Aug 202314.2614.3314.2614.3314.33994
11 Aug 20230.325406 Dividend
10 Aug 202314.9914.9914.8914.9014.581,174
09 Aug 202314.6014.6014.5214.5614.242,500
08 Aug 202314.3114.3814.3114.3814.06280
07 Aug 202314.8714.8814.8514.8514.522,624
04 Aug 2023------
03 Aug 202314.3314.5214.3314.5214.20854
02 Aug 202314.2514.2514.1814.1813.8745
01 Aug 202314.4614.4614.4614.4614.158
31 Jul 202314.5814.5814.5814.5814.26732
28 Jul 202314.5014.5614.4814.5114.192,472
27 Jul 202314.4414.4814.4414.4814.17180
26 Jul 2023------
25 Jul 202314.5814.5814.5814.5814.265
24 Jul 202314.6414.6614.6414.6614.3419
21 Jul 202314.7314.7314.7114.7114.391,720
20 Jul 2023------
19 Jul 202314.5814.6414.5814.6414.322,010
18 Jul 202314.5514.5514.5514.5514.2310
17 Jul 202314.4514.4814.4314.4814.16620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...