5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+6.36%
3 MONTH PERFORMANCE
+18.00%
6 MONTH PERFORMANCE
+43.26%
YEAR-TO-DATE PERFORMANCE
+43.08%
1 YEAR PERFORMANCE
+26.17%
ING Groep N.V. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $22.17 | $22.40 (1.04%) | $22.45 | $22.17 | 292.95 K | |
07/02/2025 | $22.17 | $22.36 (0.86%) | $22.36 | $22.07 | 2.75 M | $69.22 B |
07/01/2025 | $21.90 | $22.00 (0.46%) | $22.01 | $21.85 | 2.63 M | $68.11 B |
06/30/2025 | $21.63 | $21.87 (1.11%) | $21.89 | $21.63 | 2.18 M | $67.70 B |
06/27/2025 | $21.95 | $21.98 (0.14%) | $22.07 | $21.89 | 3.09 M | $68.04 B |
06/26/2025 | $21.43 | $21.48 (0.23%) | $21.55 | $21.41 | 1.92 M | $66.50 B |
06/25/2025 | $21.15 | $21.30 (0.71%) | $21.33 | $21.12 | 1.85 M | $65.94 B |
06/24/2025 | $21.24 | $21.36 (0.56%) | $21.41 | $21.21 | 2.86 M | $66.13 B |
06/23/2025 | $20.46 | $20.74 (1.37%) | $20.75 | $20.42 | 2.97 M | $64.21 B |
06/20/2025 | $20.65 | $20.40 (-1.21%) | $20.66 | $20.39 | 3.35 M | $63.15 B |
06/18/2025 | $20.63 | $20.78 (0.73%) | $20.88 | $20.61 | 2.17 M | $64.33 B |
06/17/2025 | $20.72 | $20.49 (-1.11%) | $20.78 | $20.48 | 2.40 M | $63.43 B |
06/16/2025 | $21.03 | $20.91 (-0.57%) | $21.10 | $20.90 | 2.39 M | $64.73 B |
06/13/2025 | $20.66 | $20.80 (0.68%) | $20.87 | $20.57 | 3.98 M | $64.39 B |
06/12/2025 | $21.12 | $21.17 (0.24%) | $21.24 | $21.10 | 1.35 M | $65.54 B |
06/11/2025 | $21.11 | $20.99 (-0.57%) | $21.14 | $20.98 | 1.89 M | $64.98 B |
06/10/2025 | $21.17 | $21.09 (-0.38%) | $21.25 | $21.05 | 1.76 M | $65.29 B |
06/09/2025 | $21.20 | $21.22 (0.09%) | $21.30 | $21.19 | 1.45 M | $65.69 B |
06/06/2025 | $21.14 | $21.19 (0.24%) | $21.24 | $21.14 | 1.62 M | $65.60 B |
06/05/2025 | $20.95 | $21.14 (0.91%) | $21.18 | $20.91 | 3.14 M | $65.44 B |
06/04/2025 | $21.06 | $21.06 (0%) | $21.21 | $21.03 | 1.49 M | $65.20 B |
06/03/2025 | $21.03 | $21.08 (0.24%) | $21.14 | $21.00 | 1.80 M | $65.26 B |
06/02/2025 | $21.16 | $21.41 (1.18%) | $21.42 | $21.15 | 2.09 M | $66.28 B |
05/30/2025 | $21.22 | $21.26 (0.19%) | $21.28 | $21.09 | 2.65 M | $65.82 B |
05/29/2025 | $21.20 | $21.15 (-0.24%) | $21.20 | $21.04 | 1.40 M | $65.48 B |
05/28/2025 | $21.03 | $20.99 (-0.19%) | $21.06 | $20.93 | 1.58 M | $64.98 B |
05/27/2025 | $21.36 | $21.33 (-0.14%) | $21.40 | $21.30 | 1.86 M | $66.03 B |
05/23/2025 | $20.95 | $21.13 (0.86%) | $21.17 | $20.92 | 2.68 M | $65.41 B |
05/22/2025 | $21.36 | $21.42 (0.28%) | $21.50 | $21.32 | 2.46 M | $66.31 B |
05/21/2025 | $21.70 | $21.44 (-1.2%) | $21.76 | $21.42 | 2.35 M | $66.37 B |
05/20/2025 | $21.63 | $21.56 (-0.32%) | $21.66 | $21.49 | 1.41 M | $66.74 B |
05/19/2025 | $21.37 | $21.45 (0.37%) | $21.48 | $21.35 | 1.73 M | $66.40 B |
05/16/2025 | $21.14 | $21.17 (0.14%) | $21.22 | $21.05 | 1.61 M | $65.54 B |
05/15/2025 | $21.16 | $21.10 (-0.28%) | $21.17 | $21.05 | 1.85 M | $65.32 B |
05/14/2025 | $21.00 | $21.09 (0.43%) | $21.13 | $20.97 | 1.71 M | $65.29 B |
05/13/2025 | $20.69 | $20.79 (0.48%) | $20.81 | $20.64 | 1.73 M | $64.36 B |
05/12/2025 | $20.78 | $20.73 (-0.24%) | $20.84 | $20.67 | 2.54 M | $64.17 B |
05/09/2025 | $20.46 | $20.49 (0.15%) | $20.57 | $20.42 | 3.10 M | $64.13 B |
05/08/2025 | $20.26 | $20.21 (-0.25%) | $20.32 | $20.16 | 1.83 M | $63.26 B |
05/07/2025 | $20.23 | $20.09 (-0.69%) | $20.28 | $20.07 | 1.99 M | $62.88 B |
05/06/2025 | $20.22 | $20.23 (0.05%) | $20.36 | $20.20 | 2.95 M | $63.32 B |
05/05/2025 | $20.47 | $20.51 (0.2%) | $20.66 | $20.45 | 3.55 M | $64.20 B |
05/02/2025 | $20.65 | $20.64 (-0.05%) | $20.75 | $20.54 | 2.59 M | $64.60 B |
05/01/2025 | $19.31 | $19.29 (-0.1%) | $19.43 | $19.20 | 2.56 M | $60.38 B |
04/30/2025 | $19.18 | $19.37 (0.99%) | $19.41 | $19.14 | 1.80 M | $60.63 B |
04/29/2025 | $19.64 | $19.62 (-0.1%) | $19.68 | $19.58 | 1.96 M | $61.41 B |
04/28/2025 | $19.39 | $19.39 (0%) | $19.43 | $19.20 | 1.64 M | $60.69 B |
04/25/2025 | $19.10 | $19.18 (0.42%) | $19.19 | $19.07 | 2.01 M | $60.03 B |
04/24/2025 | $19.64 | $19.69 (0.25%) | $19.74 | $19.51 | 1.83 M | $61.63 B |
04/23/2025 | $19.79 | $19.61 (-0.91%) | $19.92 | $19.54 | 4.10 M | $61.38 B |
04/22/2025 | $19.02 | $19.13 (0.58%) | $19.20 | $18.97 | 2.42 M | $59.88 B |
04/21/2025 | $18.74 | $18.56 (-0.96%) | $18.78 | $18.36 | 1.68 M | $58.09 B |
04/17/2025 | $18.58 | $18.65 (0.38%) | $18.83 | $18.56 | 2.22 M | $58.37 B |
04/16/2025 | $18.62 | $18.56 (-0.32%) | $18.80 | $18.47 | 2.72 M | $58.09 B |
04/15/2025 | $18.57 | $18.54 (-0.16%) | $18.67 | $18.51 | 2.21 M | $58.03 B |
04/14/2025 | $18.25 | $18.28 (0.16%) | $18.47 | $18.18 | 2.95 M | $57.22 B |
04/11/2025 | $17.74 | $18.22 (2.71%) | $18.31 | $17.69 | 3.79 M | $57.03 B |
04/10/2025 | $17.66 | $17.42 (-1.36%) | $17.66 | $17.10 | 4.72 M | $54.52 B |
04/09/2025 | $16.78 | $18.05 (7.57%) | $18.11 | $16.49 | 6.79 M | $56.50 B |
04/08/2025 | $17.36 | $16.62 (-4.26%) | $17.39 | $16.47 | 4.56 M | $52.02 B |
04/07/2025 | $16.69 | $16.90 (1.26%) | $17.57 | $16.57 | 7.22 M | $52.90 B |
04/04/2025 | $17.76 | $17.36 (-2.25%) | $17.86 | $17.18 | 6.37 M | $54.34 B |
04/03/2025 | $19.38 | $19.00 (-1.96%) | $19.38 | $18.97 | 3.85 M | $59.47 B |