ING Groep N.V. (INGVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 30 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 29 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 26 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 25 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 24 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 24 Apr 2024 | 0.809 Dividend | |||||
| 23 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 22 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 19 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | 804,400 |
| 18 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 17 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 16 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
| 15 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | 200 |
| 12 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.62 | - |
| 11 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.62 | 500 |
| 10 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.82 | - |
| 09 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.82 | 700 |
| 08 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.25 | 301,000 |
| 05 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.12 | - |
| 04 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.12 | 100 |
| 03 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 15.83 | 200 |
| 02 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | - |
| 01 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | - |
| 28 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | 4,900 |
| 27 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.25 | - |
| 26 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.25 | 500 |
| 25 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.96 | - |
| 22 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.96 | - |
| 21 Mar 2024 | 16.24 | 16.24 | 15.75 | 15.75 | 14.96 | 163,800 |
| 20 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | - |
| 19 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | - |
| 18 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | 400 |
| 15 Mar 2024 | 15.42 | 15.42 | 15.06 | 15.25 | 14.49 | 4,800 |
| 14 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.51 | 1,200 |
| 13 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.80 | 2,000 |
| 12 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.39 | 4,500 |
| 11 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.86 | 1,900 |
| 08 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.86 | - |
| 07 Mar 2024 | 14.55 | 14.59 | 14.54 | 14.59 | 13.86 | 1,600 |
| 06 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 05 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 04 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 01 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 29 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 28 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
| 27 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | 700 |
| 26 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | - |
| 23 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | - |
| 22 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | 1,400 |
| 21 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
| 20 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
| 16 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
| 15 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | 5,800 |
| 14 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.32 | 700 |
| 13 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | 12,000 |
| 12 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
| 09 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | 4,500 |
| 08 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
| 07 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
| 06 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
| 05 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
| 02 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | 10,700 |
| 01 Feb 2024 | 14.00 | 14.00 | 13.33 | 13.45 | 12.78 | 400 |
| 31 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | - |
| 30 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | - |
| 29 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | 160,000 |
| 26 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | 100 |
| 25 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | 401,100 |
| 24 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | - |
| 23 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | 200,000 |
| 22 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | - |
| 19 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | - |
| 18 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | 1,800 |
| 17 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | - |
| 16 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | - |
| 12 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | - |
| 11 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | - |
| 10 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | 200 |
| 09 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.64 | - |
| 08 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.64 | - |
| 05 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.64 | - |
| 04 Jan 2024 | 14.39 | 14.39 | 14.36 | 14.36 | 13.64 | 1,000 |
| 03 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.67 | 1,100 |
| 02 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
| 29 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
| 28 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
| 27 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
| 26 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
| 22 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
| 21 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | 4,800 |
| 20 Dec 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.20 | 900 |
| 19 Dec 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.33 | 1,000 |
| 18 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.27 | 4,900 |
| 15 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.23 | - |
| 14 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.23 | 4,900 |
| 13 Dec 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 13.85 | - |
| 12 Dec 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 13.85 | - |
| 11 Dec 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 13.85 | 317,200 |
| 08 Dec 2023 | 14.48 | 14.54 | 14.48 | 14.54 | 13.81 | 315,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.