ING Groep N.V. (0RIC.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:12PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 9.47 | 9.54 | 9.45 | 9.45 | 9.45 | 16,786,335 |
| 11 Aug 2022 | 9.43 | 9.47 | 9.35 | 9.43 | 9.43 | 8,923,229 |
| 10 Aug 2022 | 9.35 | 9.40 | 9.30 | 9.34 | 9.34 | 4,387,155 |
| 09 Aug 2022 | 9.40 | 9.44 | 9.30 | 9.41 | 9.41 | 8,702,320 |
| 08 Aug 2022 | 9.44 | 9.49 | 9.31 | 9.36 | 9.36 | 9,192,110 |
| 08 Aug 2022 | 0.17 Dividend | |||||
| 05 Aug 2022 | 9.32 | 9.47 | 9.25 | 9.31 | 9.14 | 19,083,767 |
| 04 Aug 2022 | 9.55 | 9.56 | 9.20 | 9.28 | 9.12 | 18,136,880 |
| 03 Aug 2022 | 9.42 | 9.58 | 9.39 | 9.43 | 9.26 | 3,720,301 |
| 02 Aug 2022 | 9.33 | 9.49 | 9.31 | 9.33 | 9.16 | 15,075,841 |
| 01 Aug 2022 | 9.45 | 9.53 | 9.35 | 9.48 | 9.31 | 240,341,077 |
| 29 Jul 2022 | 9.35 | 9.54 | 9.38 | 9.36 | 9.19 | 11,855,714 |
| 28 Jul 2022 | 9.29 | 9.34 | 9.22 | 9.31 | 9.14 | 15,541,901 |
| 27 Jul 2022 | 9.25 | 9.32 | 9.17 | 9.28 | 9.12 | 6,403,992 |
| 26 Jul 2022 | 9.28 | 9.31 | 9.20 | 9.26 | 9.09 | 11,127,255 |
| 25 Jul 2022 | 9.03 | 9.36 | 9.00 | 9.23 | 9.06 | 25,784,328 |
| 22 Jul 2022 | 9.15 | 9.22 | 8.99 | 9.14 | 8.97 | 28,680,826 |
| 21 Jul 2022 | 9.16 | 9.32 | 8.95 | 9.10 | 8.93 | 9,738,147 |
| 20 Jul 2022 | 9.35 | 9.40 | 9.06 | 9.16 | 8.99 | 10,740,883 |
| 19 Jul 2022 | 8.83 | 9.26 | 8.82 | 9.17 | 9.01 | 7,874,974 |
| 18 Jul 2022 | 8.84 | 8.96 | 8.75 | 8.94 | 8.78 | 23,784,028 |
| 15 Jul 2022 | 8.65 | 8.70 | 8.46 | 8.58 | 8.42 | 12,004,542 |
| 14 Jul 2022 | 8.99 | 9.04 | 8.63 | 8.66 | 8.50 | 17,653,885 |
| 13 Jul 2022 | 9.22 | 9.24 | 8.97 | 9.06 | 8.89 | 14,291,043 |
| 12 Jul 2022 | 9.15 | 9.25 | 8.99 | 9.14 | 8.97 | 10,676,863 |
| 11 Jul 2022 | 9.21 | 9.40 | 9.22 | 9.23 | 9.06 | 10,959,584 |
| 08 Jul 2022 | 9.22 | 9.47 | 9.18 | 9.42 | 9.25 | 2,058,621 |
| 07 Jul 2022 | 9.04 | 9.31 | 9.10 | 9.17 | 9.01 | 12,728,230 |
| 06 Jul 2022 | 9.35 | 9.30 | 9.00 | 9.09 | 8.92 | 12,244,502 |
| 05 Jul 2022 | 9.43 | 9.50 | 9.12 | 9.24 | 9.07 | 14,933,432 |
| 04 Jul 2022 | 9.43 | 9.48 | 9.27 | 9.43 | 9.26 | 5,109,976 |
| 01 Jul 2022 | 9.40 | 9.61 | 9.31 | 9.37 | 9.20 | 6,444,561 |
| 30 Jun 2022 | 9.80 | 9.60 | 9.27 | 9.41 | 9.24 | 13,064,451 |
| 29 Jun 2022 | 9.78 | 9.83 | 9.67 | 9.76 | 9.58 | 28,149,791 |
| 28 Jun 2022 | 9.95 | 9.97 | 9.82 | 9.94 | 9.75 | 12,354,639 |
| 27 Jun 2022 | 9.88 | 10.00 | 9.78 | 9.83 | 9.65 | 13,398,412 |
| 24 Jun 2022 | 9.85 | 9.83 | 9.50 | 9.66 | 9.48 | 10,693,383 |
| 23 Jun 2022 | 10.10 | 10.05 | 9.61 | 9.64 | 9.47 | 13,041,018 |
| 22 Jun 2022 | 10.03 | 10.35 | 9.83 | 10.06 | 9.88 | 28,646,001 |
| 21 Jun 2022 | 9.95 | 10.14 | 9.89 | 10.09 | 9.91 | 9,753,748 |
| 20 Jun 2022 | 9.73 | 9.92 | 9.59 | 9.86 | 9.68 | 17,571,430 |
| 17 Jun 2022 | 9.60 | 9.94 | 9.64 | 9.87 | 9.69 | 52,541,745 |
| 16 Jun 2022 | 10.00 | 9.90 | 9.52 | 9.67 | 9.50 | 33,742,294 |
| 15 Jun 2022 | 9.80 | 9.98 | 9.79 | 9.86 | 9.68 | 15,159,796 |
| 14 Jun 2022 | 9.60 | 9.71 | 9.35 | 9.69 | 9.51 | 10,491,057 |
| 13 Jun 2022 | 9.49 | 9,338.00 | 9.30 | 9.38 | 9.21 | 18,323,609 |
| 10 Jun 2022 | 10.19 | 10.18 | 9.73 | 9.89 | 9.71 | 23,672,540 |
| 09 Jun 2022 | 10.48 | 10.47 | 10.16 | 10.20 | 10.02 | 10,184,757 |
| 08 Jun 2022 | 10.55 | 10.57 | 10.36 | 10.56 | 10.36 | 9,993,629 |
| 07 Jun 2022 | 10.38 | 10.48 | 10.36 | 10.47 | 10.28 | 5,545,366 |
| 06 Jun 2022 | 10.36 | 10.54 | 10.35 | 10.43 | 10.24 | 15,618,044 |
| 01 Jun 2022 | 10.67 | 10.75 | 10.32 | 10.49 | 10.30 | 9,874,925 |
| 31 May 2022 | 10.47 | 10.63 | 10.44 | 10.46 | 10.27 | 39,971,642 |
| 30 May 2022 | 10.24 | 10.57 | 10.38 | 10.39 | 10.20 | 10,543,851 |
| 27 May 2022 | 10.15 | 10.23 | 10.04 | 10.13 | 9.94 | 29,166,140 |
| 26 May 2022 | 9.92 | 10.13 | 9.89 | 9.94 | 9.76 | 13,459,104 |
| 25 May 2022 | 9.88 | 9.99 | 9.72 | 9.91 | 9.73 | 10,228,998 |
| 24 May 2022 | 9.70 | 9.87 | 9.64 | 9.73 | 9.55 | 13,193,237 |
| 23 May 2022 | 9.60 | 9.82 | 9.50 | 9.78 | 9.60 | 62,669,431 |
| 20 May 2022 | 9.60 | 9.61 | 9.39 | 9.57 | 9.39 | 185,142,863 |
| 19 May 2022 | 9.35 | 9.49 | 9.25 | 9.39 | 9.22 | 24,138,809 |
| 18 May 2022 | 9.53 | 9.65 | 9.44 | 9.56 | 9.39 | 37,942,584 |
| 17 May 2022 | 9.45 | 9.64 | 9.31 | 9.61 | 9.44 | 49,513,796 |
| 16 May 2022 | 9.35 | 9.36 | 9.19 | 9.25 | 9.08 | 14,124,927 |
| 13 May 2022 | 9.03 | 9.33 | 9.01 | 9.22 | 9.05 | 21,225,071 |
| 12 May 2022 | 8.75 | 8.96 | 8.60 | 8.83 | 8.67 | 22,244,259 |
| 11 May 2022 | 8.78 | 8.96 | 8.61 | 8.92 | 8.76 | 56,494,166 |
| 10 May 2022 | 8.70 | 8.94 | 8.64 | 8.83 | 8.67 | 3,410,816 |
| 10 May 2022 | 0.232 Dividend | |||||
| 09 May 2022 | 8.80 | 8.94 | 8.69 | 8.81 | 8.42 | 59,253,928 |
| 06 May 2022 | 9.00 | 9.08 | 8.57 | 8.68 | 8.29 | 341,492,655 |
| 05 May 2022 | 9.35 | 9.40 | 9.10 | 9.16 | 8.75 | 53,346,505 |
| 04 May 2022 | 9.28 | 9.34 | 9.10 | 9.11 | 8.71 | 13,264,581 |
| 03 May 2022 | 9.10 | 9.27 | 9.06 | 9.26 | 8.85 | 38,749,422 |
| 29 Apr 2022 | 9.15 | 9.18 | 8.99 | 9.05 | 8.65 | 7,349,096 |
| 28 Apr 2022 | 9.05 | 9.23 | 8.82 | 8.92 | 8.52 | 13,642,220 |
| 27 Apr 2022 | 9.00 | 9.09 | 8.81 | 8.97 | 8.57 | 4,841,815 |
| 27 Apr 2022 | 0.41 Dividend | |||||
| 26 Apr 2022 | 9.51 | 9.54 | 9.30 | 9.32 | 8.51 | 6,935,223 |
| 25 Apr 2022 | 9.51 | 9.52 | 9.30 | 9.40 | 8.59 | 27,530,292 |
| 22 Apr 2022 | 9.75 | 9.80 | 9.57 | 9.71 | 8.87 | 9,685,348 |
| 21 Apr 2022 | 9.73 | 9.93 | 9.70 | 9.92 | 9.07 | 94,755,249 |
| 20 Apr 2022 | 9.62 | 9.90 | 9.53 | 9.76 | 8.91 | 2,890,333 |
| 19 Apr 2022 | 9.52 | 9.61 | 9.32 | 9.60 | 8.78 | 63,744,622 |
| 14 Apr 2022 | 9.41 | 9.51 | 9.36 | 9.39 | 8.58 | 24,260,335 |
| 13 Apr 2022 | 9.38 | 9.36 | 9.23 | 9.34 | 8.53 | 34,012,564 |
| 12 Apr 2022 | 9.26 | 9.47 | 9.08 | 9.28 | 8.48 | 26,960,313 |
| 11 Apr 2022 | 9.55 | 9.64 | 9.43 | 9.52 | 8.70 | 25,156,677 |
| 08 Apr 2022 | 9.45 | 9.54 | 9.33 | 9.41 | 8.60 | 27,954,566 |
| 07 Apr 2022 | 9.35 | 9.55 | 9.21 | 9.34 | 8.53 | 35,067,283 |
| 06 Apr 2022 | 9.51 | 9.63 | 9.12 | 9.24 | 8.45 | 14,052,281 |
| 05 Apr 2022 | 9.72 | 9.81 | 9.52 | 9.71 | 8.87 | 7,476,917 |
| 04 Apr 2022 | 9.61 | 9.75 | 9.51 | 9.61 | 8.78 | 8,471,959 |
| 01 Apr 2022 | 9.58 | 9.72 | 9.57 | 9.58 | 8.75 | 8,400,449 |
| 31 Mar 2022 | 9.79 | 9.82 | 9.49 | 9.59 | 8.76 | 5,398,931 |
| 30 Mar 2022 | 10.00 | 10.00 | 9.72 | 9.72 | 8.88 | 4,959,381 |
| 29 Mar 2022 | 9.49 | 10.06 | 9.43 | 9.88 | 9.03 | 7,983,687 |
| 28 Mar 2022 | 9.40 | 9.57 | 9.30 | 9.45 | 8.63 | 6,110,908 |
| 25 Mar 2022 | 9.40 | 9.50 | 9.29 | 9.45 | 8.63 | 13,790,296 |
| 24 Mar 2022 | 9.66 | 9.66 | 9.39 | 9.43 | 8.62 | 6,477,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
