-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
-1.45% -
3 MONTH PERFORMANCE
-1.17% -
6 MONTH PERFORMANCE
+4.74% -
YEAR-TO-DATE PERFORMANCE
+17.64% -
1 YEAR PERFORMANCE
+33.36%
ING Groep N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.56 | $17.66 (0.57%) | $17.68 | $17.52 | 1.46 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 |
| 08/20/2024 | $17.44 | $17.50 (0.34%) | $17.54 | $17.43 | 1.53 M | $57.32 B |
| 08/19/2024 | $17.54 | $17.62 (0.46%) | $17.64 | $17.54 | 1.50 M | $57.71 B |
| 08/16/2024 | $17.23 | $17.35 (0.7%) | $17.36 | $17.22 | 1.15 M | $56.83 B |
| 08/15/2024 | $17.19 | $17.24 (0.29%) | $17.30 | $17.18 | 911,113 | $56.47 B |
| 08/14/2024 | $16.89 | $16.91 (0.12%) | $16.93 | $16.86 | 1.33 M | $55.39 B |
| 08/13/2024 | $16.65 | $16.86 (1.26%) | $16.88 | $16.62 | 1.51 M | $55.22 B |
| 08/12/2024 | $16.65 | $16.60 (-0.3%) | $16.70 | $16.58 | 1.27 M | $54.37 B |
| 08/09/2024 | $16.43 | $16.61 (1.1%) | $16.64 | $16.43 | 1.54 M | $54.40 B |
| 08/08/2024 | $16.51 | $16.56 (0.3%) | $16.59 | $16.40 | 1.15 M | $54.24 B |
| 08/07/2024 | $17.01 | $16.74 (-1.59%) | $17.03 | $16.68 | 3.03 M | $54.83 B |
| 08/06/2024 | $16.36 | $16.55 (1.16%) | $16.71 | $16.34 | 4.39 M | $54.21 B |
| 08/05/2024 | $16.45 | $16.68 (1.4%) | $16.83 | $16.36 | 2.71 M | $54.63 B |
| 08/02/2024 | $17.20 | $17.09 (-0.64%) | $17.25 | $17.01 | 3.01 M | $55.98 B |
| 08/01/2024 | $17.61 | $17.22 (-2.21%) | $17.64 | $17.15 | 4.69 M | $56.40 B |
| 07/31/2024 | $18.10 | $18.13 (0.17%) | $18.22 | $18.07 | 1.82 M | $59.38 B |
| 07/30/2024 | $18.23 | $18.15 (-0.44%) | $18.30 | $18.12 | 1.43 M | $59.45 B |
| 07/29/2024 | $18.28 | $18.25 (-0.16%) | $18.33 | $18.08 | 1.44 M | $60.40 B |
| 07/26/2024 | $18.34 | $18.57 (1.25%) | $18.58 | $18.33 | 2.44 M | $61.46 B |
| 07/25/2024 | $18.25 | $18.35 (0.55%) | $18.47 | $18.16 | 1.44 M | $60.73 B |
| 07/24/2024 | $18.56 | $18.36 (-1.08%) | $18.62 | $18.36 | 1.47 M | $60.76 B |
| 07/23/2024 | $18.52 | $18.55 (0.16%) | $18.58 | $18.51 | 1.33 M | $61.39 B |
| 07/22/2024 | $18.55 | $18.64 (0.49%) | $18.66 | $18.45 | 1.61 M | $61.69 B |
| 07/19/2024 | $18.29 | $18.27 (-0.11%) | $18.39 | $18.27 | 1.25 M | $60.46 B |
| 07/18/2024 | $18.57 | $18.42 (-0.81%) | $18.60 | $18.36 | 2.40 M | $60.96 B |
| 07/17/2024 | $18.52 | $18.51 (-0.05%) | $18.61 | $18.47 | 2.22 M | $61.26 B |
| 07/16/2024 | $18.15 | $18.29 (0.77%) | $18.31 | $18.10 | 1.53 M | $60.53 B |
| 07/15/2024 | $18.21 | $18.10 (-0.6%) | $18.22 | $18.08 | 1.13 M | $59.90 B |
| 07/12/2024 | $18.22 | $18.24 (0.11%) | $18.32 | $18.18 | 1.24 M | $60.37 B |
| 07/11/2024 | $18.16 | $18.12 (-0.22%) | $18.20 | $18.07 | 1.10 M | $59.97 B |
| 07/10/2024 | $18.04 | $18.09 (0.28%) | $18.10 | $18.00 | 1.24 M | $59.87 B |
| 07/09/2024 | $17.82 | $17.89 (0.39%) | $18.00 | $17.80 | 1.27 M | $59.21 B |
| 07/08/2024 | $18.03 | $17.92 (-0.61%) | $18.07 | $17.89 | 1.18 M | $59.31 B |
| 07/05/2024 | $17.89 | $17.88 (-0.06%) | $17.92 | $17.74 | 1.42 M | $59.17 B |