UK Markets closed

ING Groep N.V. (ING)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.22-0.01 (-0.07%)
At close: 04:00PM EST
14.10 -0.12 (-0.84%)
After hours: 06:16PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202314.1314.2414.1114.2214.223,066,200
26 Jan 202314.1314.2414.0914.2314.233,623,000
25 Jan 202313.8614.0013.8613.9713.974,161,900
24 Jan 202313.8113.9313.7613.8613.864,125,000
23 Jan 202313.6113.7313.5513.6913.692,840,300
20 Jan 202313.2513.3813.2213.3813.382,426,300
19 Jan 202313.0813.2313.0613.2013.203,762,400
18 Jan 202313.4613.4813.2013.2313.233,925,900
17 Jan 202313.5813.6013.3913.4313.433,406,500
13 Jan 202313.5813.7313.5613.7013.704,516,100
12 Jan 202313.5313.6713.4713.6213.623,992,800
11 Jan 202313.3913.4213.3113.3613.362,404,600
10 Jan 202313.2013.2413.1113.2413.243,293,100
09 Jan 202313.2613.3013.1913.1913.193,657,500
06 Jan 202312.9013.1012.8313.0613.063,420,200
05 Jan 202312.8812.9112.7712.8212.824,731,800
04 Jan 202312.9813.0012.8412.9512.955,370,600
03 Jan 202312.5812.6312.4612.5412.544,847,400
30 Dec 202212.2012.2612.1212.1712.173,047,000
29 Dec 202212.2012.2712.1812.2612.262,736,700
28 Dec 202212.2812.3012.1312.1512.152,392,100
27 Dec 202212.2712.3512.2412.3212.322,337,100
23 Dec 202212.1812.2612.1412.2512.252,884,800
22 Dec 202212.3412.3712.1112.2312.233,232,900
21 Dec 202212.2612.3312.2412.3012.302,197,700
20 Dec 202212.0712.1912.0512.1212.123,279,100
19 Dec 202211.9212.0111.8311.8811.882,613,400
16 Dec 202211.9512.0111.8411.9011.906,173,800
15 Dec 202211.8711.8811.6811.7111.715,408,500
14 Dec 202212.0912.1311.9612.0112.015,754,400
13 Dec 202212.2612.3212.1112.1812.184,618,600
12 Dec 202211.9011.9511.8411.9511.952,489,300
09 Dec 202211.8512.0511.8511.9111.914,207,700
08 Dec 202211.7711.8211.7311.7811.782,828,000
07 Dec 202211.8211.9211.7111.7911.794,661,100
06 Dec 202211.9211.9711.7411.8011.806,098,000
05 Dec 202212.0012.0611.8411.8611.864,602,700
02 Dec 202211.9412.0311.9112.0312.033,303,600
01 Dec 202212.0912.1411.9512.0212.024,248,200
30 Nov 202212.0712.1511.8712.1212.124,711,600
29 Nov 202211.9912.1211.9812.0112.014,390,100
28 Nov 202212.0112.0411.8011.8211.823,177,600
25 Nov 202211.9812.0711.9712.0412.042,219,100
23 Nov 202211.8511.9111.7611.8511.852,460,700
22 Nov 202211.8111.8911.8011.8811.882,345,500
21 Nov 202211.6511.6811.5711.6411.643,532,100
18 Nov 202211.8711.8711.7011.7511.754,092,100
17 Nov 202211.4811.6811.4811.6811.683,960,600
16 Nov 202211.6711.7011.5311.5911.596,128,400
15 Nov 202211.7111.7411.3411.5411.5411,258,100
14 Nov 202211.5211.6211.4711.4711.474,772,900
11 Nov 202211.4711.5511.3811.5211.526,979,300
10 Nov 202211.1411.2511.0711.1411.148,262,800
09 Nov 202210.9411.0310.8110.8610.865,810,800
08 Nov 202211.1011.1410.9411.0311.036,371,000
07 Nov 202211.0211.1111.0011.0711.077,045,700
04 Nov 202210.6910.9010.6510.8410.847,591,900
03 Nov 202210.2710.5010.2110.4310.438,332,500
02 Nov 20229.859.939.649.649.646,552,300
01 Nov 202210.0710.079.899.969.963,516,400
31 Oct 20229.809.889.799.829.823,703,900
28 Oct 20229.819.919.769.909.902,587,600
27 Oct 20229.869.949.799.819.813,686,600
26 Oct 20229.839.959.839.869.863,133,900
25 Oct 20229.669.869.659.849.843,261,400
24 Oct 20229.659.779.639.759.753,954,300
21 Oct 20229.289.579.269.569.564,860,600
20 Oct 20229.379.459.219.249.244,191,000
19 Oct 20229.269.319.199.259.253,526,800
18 Oct 20229.469.489.249.339.333,779,900
17 Oct 20229.149.259.149.179.173,532,800
14 Oct 20229.069.168.918.928.926,140,100
13 Oct 20228.448.988.388.928.927,162,300
12 Oct 20228.448.578.408.508.504,208,400
11 Oct 20228.528.618.408.428.424,334,600
10 Oct 20228.708.728.528.598.595,652,600
07 Oct 20228.848.848.688.738.733,237,800
06 Oct 20228.959.008.848.878.873,520,500
05 Oct 20229.159.169.009.139.134,546,500
04 Oct 20229.199.509.179.509.505,076,700
03 Oct 20228.578.768.488.718.714,301,700
30 Sept 20228.498.678.498.508.504,725,600
29 Sept 20228.308.418.218.398.396,047,100
28 Sept 20228.158.448.148.398.397,359,400
27 Sept 20228.658.688.418.488.486,227,400
26 Sept 20228.838.948.678.698.697,652,200
23 Sept 20229.179.178.848.948.946,618,200
22 Sept 20229.659.689.489.509.505,612,000
21 Sept 20229.699.749.489.489.484,297,800
20 Sept 20229.849.869.629.719.713,816,400
19 Sept 20229.679.869.679.859.853,264,200
16 Sept 20229.689.849.669.809.803,531,500
15 Sept 20229.8210.009.809.869.864,427,400
14 Sept 20229.529.669.519.589.583,176,700
13 Sept 20229.589.729.459.479.476,209,700
12 Sept 20229.609.699.569.689.685,195,500
09 Sept 20229.159.209.109.179.173,827,400
08 Sept 20228.608.908.588.898.897,781,600
07 Sept 20228.438.678.428.658.656,481,000
06 Sept 20228.628.658.498.568.566,439,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...