-
5 DAY PERFORMANCE
-0.70% -
1 MONTH PERFORMANCE
-9.13% -
3 MONTH PERFORMANCE
-11.24% -
6 MONTH PERFORMANCE
-13.07% -
YEAR-TO-DATE PERFORMANCE
+4.06% -
1 YEAR PERFORMANCE
+12.53%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $15.58 | $15.63 (0.29%) | $15.66 | $15.56 | 340,903 | |
| 11/20/2024 | $15.70 | $15.69 (-0.06%) | $15.74 | $15.60 | 1.53 M | $50.22 B |
| 11/19/2024 | $15.60 | $15.80 (1.28%) | $15.83 | $15.60 | 2.24 M | $50.57 B |
| 11/18/2024 | $15.81 | $15.89 (0.51%) | $15.94 | $15.80 | 1.92 M | $50.86 B |
| 11/15/2024 | $15.71 | $15.74 (0.19%) | $15.78 | $15.67 | 3.73 M | $50.38 B |
| 11/14/2024 | $15.59 | $15.48 (-0.71%) | $15.66 | $15.47 | 1.78 M | $49.55 B |
| 11/13/2024 | $15.50 | $15.38 (-0.77%) | $15.50 | $15.29 | 2.00 M | $49.23 B |
| 11/12/2024 | $15.88 | $15.72 (-1.01%) | $15.90 | $15.64 | 2.04 M | $50.31 B |
| 11/11/2024 | $16.07 | $16.03 (-0.25%) | $16.12 | $16.00 | 1.69 M | $52.63 B |
| 11/08/2024 | $16.06 | $16.01 (-0.31%) | $16.09 | $15.95 | 1.72 M | $52.44 B |
| 11/07/2024 | $16.35 | $16.16 (-1.16%) | $16.40 | $16.04 | 2.71 M | $52.93 B |
| 11/06/2024 | $16.23 | $16.29 (0.37%) | $16.32 | $16.15 | 2.72 M | $53.36 B |
| 11/05/2024 | $17.04 | $16.99 (-0.29%) | $17.07 | $16.97 | 1.98 M | $55.65 B |
| 11/04/2024 | $17.28 | $17.15 (-0.75%) | $17.29 | $17.15 | 2.19 M | $56.17 B |
| 11/01/2024 | $17.10 | $16.96 (-0.82%) | $17.13 | $16.92 | 1.95 M | $55.55 B |
| 10/31/2024 | $17.18 | $16.95 (-1.34%) | $17.23 | $16.84 | 3.16 M | $55.52 B |
| 10/30/2024 | $16.69 | $16.79 (0.6%) | $16.91 | $16.67 | 2.49 M | $54.99 B |
| 10/29/2024 | $17.01 | $16.94 (-0.41%) | $17.06 | $16.92 | 1.90 M | $55.49 B |
| 10/28/2024 | $16.81 | $17.03 (1.31%) | $17.06 | $16.80 | 1.73 M | $55.78 B |
| 10/25/2024 | $17.01 | $16.84 (-1%) | $17.04 | $16.82 | 1.70 M | $55.16 B |
| 10/24/2024 | $16.88 | $16.86 (-0.12%) | $16.90 | $16.73 | 1.05 M | $55.22 B |
| 10/23/2024 | $16.78 | $16.73 (-0.3%) | $16.82 | $16.66 | 2.13 M | $54.80 B |
| 10/22/2024 | $16.84 | $16.90 (0.36%) | $16.93 | $16.79 | 1.91 M | $55.35 B |
| 10/21/2024 | $17.34 | $17.20 (-0.81%) | $17.36 | $17.17 | 2.32 M | $56.34 B |
| 10/18/2024 | $17.34 | $17.38 (0.23%) | $17.41 | $17.25 | 891,339 | $56.93 B |
| 10/17/2024 | $17.36 | $17.27 (-0.52%) | $17.43 | $17.26 | 1.22 M | $56.57 B |
| 10/16/2024 | $17.26 | $17.24 (-0.12%) | $17.34 | $17.21 | 1.07 M | $56.47 B |
| 10/15/2024 | $17.31 | $17.31 (0%) | $17.48 | $17.26 | 1.82 M | $56.70 B |
| 10/14/2024 | $17.33 | $17.37 (0.23%) | $17.43 | $17.31 | 1.18 M | $56.89 B |
| 10/11/2024 | $17.27 | $17.41 (0.81%) | $17.46 | $17.27 | 1.69 M | $57.02 B |
| 10/10/2024 | $17.35 | $17.23 (-0.69%) | $17.36 | $17.18 | 1.91 M | $56.44 B |
| 10/09/2024 | $16.96 | $17.11 (0.88%) | $17.17 | $16.94 | 1.35 M | $56.04 B |
| 10/08/2024 | $17.69 | $17.64 (-0.28%) | $17.70 | $17.53 | 915,548 | $57.78 B |
| 10/07/2024 | $17.72 | $17.66 (-0.34%) | $17.77 | $17.61 | 1.34 M | $57.84 B |
| 10/04/2024 | $17.56 | $17.66 (0.57%) | $17.68 | $17.52 | 1.47 M | $57.84 B |
| 10/03/2024 | $17.35 | $17.41 (0.35%) | $17.46 | $17.31 | 1.41 M | $57.02 B |
| 10/02/2024 | $17.57 | $17.57 (0%) | $17.64 | $17.51 | 1.79 M | $57.55 B |
| 10/01/2024 | $17.89 | $17.73 (-0.89%) | $17.91 | $17.54 | 3.71 M | $58.07 B |
| 09/30/2024 | $18.19 | $18.16 (-0.16%) | $18.20 | $18.06 | 1.23 M | $59.48 B |
| 09/27/2024 | $18.57 | $18.34 (-1.24%) | $18.59 | $18.34 | 1.53 M | $60.07 B |
| 09/26/2024 | $18.46 | $18.58 (0.65%) | $18.61 | $18.40 | 1.70 M | $60.86 B |
| 09/25/2024 | $18.38 | $18.02 (-1.96%) | $18.40 | $18.01 | 3.13 M | $59.02 B |
| 09/24/2024 | $18.42 | $18.46 (0.22%) | $18.53 | $18.39 | 1.41 M | $60.46 B |
| 09/23/2024 | $18.36 | $18.39 (0.16%) | $18.46 | $18.32 | 1.37 M | $60.23 B |
| 09/20/2024 | $18.71 | $18.66 (-0.27%) | $18.72 | $18.54 | 1.19 M | $61.12 B |
| 09/19/2024 | $18.56 | $18.63 (0.38%) | $18.65 | $18.42 | 1.65 M | $61.02 B |
| 09/18/2024 | $18.36 | $18.40 (0.22%) | $18.60 | $18.27 | 1.79 M | $60.27 B |
| 09/17/2024 | $18.35 | $18.24 (-0.6%) | $18.36 | $18.19 | 1.01 M | $59.74 B |
| 09/16/2024 | $18.02 | $18.20 (1%) | $18.21 | $18.01 | 1.35 M | $59.61 B |
| 09/13/2024 | $18.17 | $18.24 (0.39%) | $18.32 | $18.17 | 1.00 M | $59.74 B |
| 09/12/2024 | $17.85 | $18.00 (0.84%) | $18.02 | $17.72 | 1.16 M | $58.96 B |
| 09/11/2024 | $17.82 | $17.85 (0.17%) | $17.88 | $17.52 | 1.46 M | $58.47 B |
| 09/10/2024 | $17.82 | $17.68 (-0.79%) | $17.83 | $17.52 | 1.60 M | $57.91 B |
| 09/09/2024 | $17.80 | $17.89 (0.51%) | $17.96 | $17.77 | 1.30 M | $58.60 B |
| 09/06/2024 | $18.05 | $17.62 (-2.38%) | $18.11 | $17.58 | 1.62 M | $57.71 B |
| 09/05/2024 | $18.01 | $17.93 (-0.44%) | $18.04 | $17.84 | 1.08 M | $58.73 B |
| 09/04/2024 | $17.90 | $17.79 (-0.61%) | $17.97 | $17.76 | 1.45 M | $58.27 B |
| 09/03/2024 | $18.00 | $17.83 (-0.94%) | $18.03 | $17.81 | 1.71 M | $58.40 B |
| 08/30/2024 | $18.11 | $18.21 (0.55%) | $18.23 | $18.11 | 902,924 | $59.65 B |
| 08/29/2024 | $18.16 | $18.12 (-0.22%) | $18.19 | $18.06 | 1.36 M | $59.35 B |
| 08/28/2024 | $17.90 | $17.89 (-0.06%) | $18.01 | $17.84 | 1.93 M | $58.60 B |
| 08/27/2024 | $17.99 | $18.30 (1.72%) | $18.36 | $17.96 | 5.18 M | $59.94 B |
| 08/26/2024 | $17.78 | $17.86 (0.45%) | $17.91 | $17.77 | 1.04 M | $58.50 B |
| 08/23/2024 | $17.65 | $17.85 (1.13%) | $17.89 | $17.64 | 1.49 M | $58.47 B |
| 08/22/2024 | $17.59 | $17.54 (-0.28%) | $17.61 | $17.51 | 1.51 M | $57.45 B |
| 08/21/2024 | $17.59 | $17.61 (0.11%) | $17.63 | $17.50 | 1.30 M | $57.68 B |