ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.91

+0.13

(+1.10%)

At close: 04:00PM EST

11.81

-0.10

(-0.84%)

After hours:

05:24PM EST

Time period:

10 Dec 2021 - 10 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	11.85	12.05	11.85	11.91	11.91	4,207,700
08 Dec 2022	11.77	11.82	11.73	11.78	11.78	2,828,000
07 Dec 2022	11.82	11.92	11.71	11.79	11.79	4,661,100
06 Dec 2022	11.92	11.97	11.74	11.80	11.80	6,098,000
05 Dec 2022	12.00	12.06	11.84	11.86	11.86	4,602,700
02 Dec 2022	11.94	12.03	11.91	12.03	12.03	3,303,600
01 Dec 2022	12.09	12.14	11.95	12.02	12.02	4,248,200
30 Nov 2022	12.07	12.15	11.87	12.12	12.12	4,711,600
29 Nov 2022	11.99	12.12	11.98	12.01	12.01	4,390,100
28 Nov 2022	12.01	12.04	11.80	11.82	11.82	3,177,600
25 Nov 2022	11.98	12.07	11.97	12.04	12.04	2,219,100
23 Nov 2022	11.85	11.91	11.76	11.85	11.85	2,460,700
22 Nov 2022	11.81	11.89	11.80	11.88	11.88	2,345,500
21 Nov 2022	11.65	11.68	11.57	11.64	11.64	3,532,100
18 Nov 2022	11.87	11.87	11.70	11.75	11.75	4,092,100
17 Nov 2022	11.48	11.68	11.48	11.68	11.68	3,960,600
16 Nov 2022	11.67	11.70	11.53	11.59	11.59	6,128,400
15 Nov 2022	11.71	11.74	11.34	11.54	11.54	11,258,100
14 Nov 2022	11.52	11.62	11.47	11.47	11.47	4,772,900
11 Nov 2022	11.47	11.55	11.38	11.52	11.52	6,979,300
10 Nov 2022	11.14	11.25	11.07	11.14	11.14	8,262,800
09 Nov 2022	10.94	11.03	10.81	10.86	10.86	5,810,800
08 Nov 2022	11.10	11.14	10.94	11.03	11.03	6,371,000
07 Nov 2022	11.02	11.11	11.00	11.07	11.07	7,045,700
04 Nov 2022	10.69	10.90	10.65	10.84	10.84	7,591,900
03 Nov 2022	10.27	10.50	10.21	10.43	10.43	8,332,500
02 Nov 2022	9.85	9.93	9.64	9.64	9.64	6,552,300
01 Nov 2022	10.07	10.07	9.89	9.96	9.96	3,516,400
31 Oct 2022	9.80	9.88	9.79	9.82	9.82	3,703,900
28 Oct 2022	9.81	9.91	9.76	9.90	9.90	2,587,600
27 Oct 2022	9.86	9.94	9.79	9.81	9.81	3,686,600
26 Oct 2022	9.83	9.95	9.83	9.86	9.86	3,133,900
25 Oct 2022	9.66	9.86	9.65	9.84	9.84	3,261,400
24 Oct 2022	9.65	9.77	9.63	9.75	9.75	3,954,300
21 Oct 2022	9.28	9.57	9.26	9.56	9.56	4,860,600
20 Oct 2022	9.37	9.45	9.21	9.24	9.24	4,191,000
19 Oct 2022	9.26	9.31	9.19	9.25	9.25	3,526,800
18 Oct 2022	9.46	9.48	9.24	9.33	9.33	3,779,900
17 Oct 2022	9.14	9.25	9.14	9.17	9.17	3,532,800
14 Oct 2022	9.06	9.16	8.91	8.92	8.92	6,140,100
13 Oct 2022	8.44	8.98	8.38	8.92	8.92	7,162,300
12 Oct 2022	8.44	8.57	8.40	8.50	8.50	4,208,400
11 Oct 2022	8.52	8.61	8.40	8.42	8.42	4,334,600
10 Oct 2022	8.70	8.72	8.52	8.59	8.59	5,652,600
07 Oct 2022	8.84	8.84	8.68	8.73	8.73	3,237,800
06 Oct 2022	8.95	9.00	8.84	8.87	8.87	3,520,500
05 Oct 2022	9.15	9.16	9.00	9.13	9.13	4,546,500
04 Oct 2022	9.19	9.50	9.17	9.50	9.50	5,076,700
03 Oct 2022	8.57	8.76	8.48	8.71	8.71	4,301,700
30 Sept 2022	8.49	8.67	8.49	8.50	8.50	4,725,600
29 Sept 2022	8.30	8.41	8.21	8.39	8.39	6,047,100
28 Sept 2022	8.15	8.44	8.14	8.39	8.39	7,359,400
27 Sept 2022	8.65	8.68	8.41	8.48	8.48	6,227,400
26 Sept 2022	8.83	8.94	8.67	8.69	8.69	7,652,200
23 Sept 2022	9.17	9.17	8.84	8.94	8.94	6,618,200
22 Sept 2022	9.65	9.68	9.48	9.50	9.50	5,612,000
21 Sept 2022	9.69	9.74	9.48	9.48	9.48	4,297,800
20 Sept 2022	9.84	9.86	9.62	9.71	9.71	3,816,400
19 Sept 2022	9.67	9.86	9.67	9.85	9.85	3,264,200
16 Sept 2022	9.68	9.84	9.66	9.80	9.80	3,531,500
15 Sept 2022	9.82	10.00	9.80	9.86	9.86	4,427,400
14 Sept 2022	9.52	9.66	9.51	9.58	9.58	3,176,700
13 Sept 2022	9.58	9.72	9.45	9.47	9.47	6,209,700
12 Sept 2022	9.60	9.69	9.56	9.68	9.68	5,195,500
09 Sept 2022	9.15	9.20	9.10	9.17	9.17	3,827,400
08 Sept 2022	8.60	8.90	8.58	8.89	8.89	7,781,600
07 Sept 2022	8.43	8.67	8.42	8.65	8.65	6,481,000
06 Sept 2022	8.62	8.65	8.49	8.56	8.56	6,439,400
02 Sept 2022	8.75	8.89	8.57	8.60	8.60	10,958,400
01 Sept 2022	8.65	8.66	8.48	8.62	8.62	6,039,800
31 Aug 2022	8.85	8.91	8.78	8.78	8.78	5,479,600
30 Aug 2022	8.97	8.99	8.79	8.86	8.86	4,047,000
29 Aug 2022	8.70	8.76	8.66	8.70	8.70	8,389,700
26 Aug 2022	9.03	9.05	8.67	8.68	8.68	14,615,700
25 Aug 2022	8.93	9.04	8.91	9.04	9.04	4,256,500
24 Aug 2022	8.90	9.10	8.86	9.03	9.03	4,944,300
23 Aug 2022	8.99	9.09	8.96	8.99	8.99	7,092,000
22 Aug 2022	8.88	8.89	8.74	8.84	8.84	6,047,100
19 Aug 2022	9.21	9.24	9.14	9.16	9.16	3,608,400
18 Aug 2022	9.46	9.46	9.37	9.43	9.43	2,676,300
17 Aug 2022	9.49	9.55	9.44	9.48	9.48	2,962,900
16 Aug 2022	9.68	9.79	9.65	9.74	9.74	3,204,200
15 Aug 2022	9.67	9.72	9.61	9.70	9.70	3,154,300
12 Aug 2022	9.82	9.88	9.75	9.87	9.87	3,756,000
12 Aug 2022	0.174 Dividend
11 Aug 2022	9.97	10.05	9.93	9.97	9.80	3,867,600
10 Aug 2022	9.83	9.97	9.82	9.87	9.70	4,230,700
09 Aug 2022	9.78	9.79	9.68	9.75	9.58	3,913,600
08 Aug 2022	9.80	9.91	9.80	9.82	9.65	5,001,100
05 Aug 2022	9.48	9.78	9.46	9.74	9.57	4,240,800
04 Aug 2022	9.42	9.56	9.38	9.50	9.33	3,138,300
03 Aug 2022	9.70	9.77	9.63	9.74	9.57	2,420,400
02 Aug 2022	9.67	9.70	9.54	9.55	9.38	3,565,600
01 Aug 2022	9.68	9.72	9.58	9.63	9.46	4,109,200
29 Jul 2022	9.63	9.75	9.60	9.73	9.56	3,715,200
28 Jul 2022	9.43	9.60	9.40	9.57	9.40	4,358,900
27 Jul 2022	9.36	9.53	9.33	9.50	9.33	3,080,300
26 Jul 2022	9.37	9.45	9.30	9.31	9.15	3,644,300
25 Jul 2022	9.51	9.62	9.44	9.54	9.37	5,415,700
22 Jul 2022	9.24	9.30	9.15	9.21	9.05	4,167,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,596.03-21.11(-0.18%)

NZD/USD0.6416+0.0036(+0.56%)

NZD/EUR0.6085+0.0049(+0.82%)

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

OIL71.59+0.13(+0.18%)

ING Groep N.V. (ING)

NZX 50
11,596.03
-21.11(-0.18%)

NZD/USD
0.6416
+0.0036(+0.56%)

NZD/EUR
0.6085
+0.0049(+0.82%)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

OIL
71.59
+0.13(+0.18%)