Mail

New Zealand markets open in 7 hours 12 minutes

NZX 50
12,050.32
-135.38(-1.11%)
NZD/USD
0.6609
-0.0048(-0.73%)
ALL ORDS
7,114.50
-133.60(-1.84%)
OIL
88.02
+0.67(+0.77%)
GOLD
1,802.30
-27.40(-1.50%)

ING Groep N.V. (ING)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

14.74

+0.20

(+1.38%)

At close: 04:00PM EST

14.85

+0.11

(+0.75%)

Pre-market:

08:23AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	14.92	14.97	14.60	14.74	14.74	5,919,500
25 Jan 2022	14.31	14.65	14.14	14.54	14.54	4,729,800
24 Jan 2022	14.16	14.35	13.89	14.34	14.34	6,636,100
21 Jan 2022	14.68	14.74	14.47	14.52	14.52	4,892,000
20 Jan 2022	14.89	14.99	14.76	14.78	14.78	5,411,900
19 Jan 2022	15.24	15.24	15.00	15.03	15.03	4,259,900
18 Jan 2022	15.35	15.40	15.19	15.27	15.27	5,744,700
14 Jan 2022	15.35	15.54	15.31	15.52	15.52	4,684,900
13 Jan 2022	15.39	15.53	15.36	15.40	15.40	4,416,200
12 Jan 2022	15.23	15.39	15.22	15.36	15.36	4,211,200
11 Jan 2022	14.86	15.06	14.79	15.04	15.04	3,721,200
10 Jan 2022	14.92	14.95	14.78	14.91	14.91	3,802,100
07 Jan 2022	14.66	14.91	14.66	14.88	14.88	3,960,100
06 Jan 2022	14.59	14.73	14.51	14.70	14.70	4,354,000
05 Jan 2022	14.56	14.61	14.38	14.38	14.38	3,599,600
04 Jan 2022	14.39	14.47	14.33	14.33	14.33	3,866,600
03 Jan 2022	14.04	14.15	14.04	14.08	14.08	4,431,500
31 Dec 2021	13.85	13.94	13.82	13.92	13.92	1,261,400
30 Dec 2021	13.90	13.93	13.87	13.88	13.88	2,075,300
29 Dec 2021	13.87	13.94	13.83	13.89	13.89	2,567,100
28 Dec 2021	13.84	13.92	13.82	13.86	13.86	10,260,000
27 Dec 2021	13.82	13.92	13.76	13.91	13.91	5,711,100
23 Dec 2021	13.81	13.91	13.80	13.80	13.80	2,212,600
22 Dec 2021	13.63	13.75	13.59	13.74	13.74	1,948,400
21 Dec 2021	13.62	13.69	13.57	13.67	13.67	9,893,800
20 Dec 2021	13.35	13.39	13.21	13.36	13.36	8,063,200
17 Dec 2021	13.44	13.48	13.30	13.32	13.32	5,055,200
16 Dec 2021	13.85	13.88	13.71	13.73	13.73	4,043,800
15 Dec 2021	13.72	13.78	13.55	13.74	13.74	3,184,400
14 Dec 2021	13.60	13.79	13.59	13.63	13.63	3,445,000
13 Dec 2021	13.76	13.78	13.61	13.64	13.64	3,505,300
10 Dec 2021	13.83	13.89	13.73	13.87	13.87	2,651,300
09 Dec 2021	13.94	13.98	13.85	13.86	13.86	2,130,700
08 Dec 2021	14.16	14.29	14.16	14.22	14.22	2,500,600
07 Dec 2021	14.19	14.28	14.16	14.19	14.19	2,379,100
06 Dec 2021	14.04	14.15	14.02	14.08	14.08	3,627,100
03 Dec 2021	13.95	13.96	13.68	13.78	13.78	4,681,500
02 Dec 2021	13.93	14.13	13.88	14.06	14.06	3,517,300
01 Dec 2021	14.09	14.13	13.64	13.66	13.66	3,941,600
30 Nov 2021	13.90	13.97	13.66	13.77	13.77	5,114,700
29 Nov 2021	13.91	13.93	13.68	13.75	13.75	3,199,700
26 Nov 2021	13.84	13.88	13.62	13.76	13.76	3,466,200
24 Nov 2021	14.54	14.63	14.52	14.57	14.57	1,967,200
23 Nov 2021	14.74	14.82	14.66	14.72	14.72	2,606,900
22 Nov 2021	14.69	14.80	14.64	14.64	14.64	2,380,300
19 Nov 2021	14.55	14.58	14.42	14.45	14.45	3,035,800
18 Nov 2021	15.00	15.06	14.92	15.06	15.06	2,400,400
17 Nov 2021	14.91	14.94	14.84	14.89	14.89	1,656,100
16 Nov 2021	14.97	15.01	14.89	14.89	14.89	2,459,800
15 Nov 2021	15.18	15.21	15.12	15.16	15.16	1,879,200
12 Nov 2021	15.10	15.22	15.07	15.19	15.19	2,562,700
11 Nov 2021	15.17	15.24	15.13	15.17	15.17	1,817,100
10 Nov 2021	15.29	15.36	15.13	15.17	15.17	2,274,000
09 Nov 2021	15.27	15.31	15.12	15.18	15.18	2,465,300
08 Nov 2021	15.27	15.38	15.20	15.24	15.24	2,723,800
05 Nov 2021	15.45	15.51	15.27	15.30	15.30	3,247,200
04 Nov 2021	15.58	15.59	15.17	15.37	15.37	3,522,900
03 Nov 2021	15.44	15.65	15.42	15.63	15.63	2,181,600
02 Nov 2021	15.37	15.45	15.31	15.43	15.43	2,803,500
01 Nov 2021	15.51	15.58	15.46	15.57	15.57	2,757,400
29 Oct 2021	15.24	15.29	15.12	15.13	15.13	2,190,200
28 Oct 2021	15.19	15.33	15.14	15.32	15.32	2,235,900
27 Oct 2021	15.28	15.36	15.15	15.16	15.16	2,499,800
26 Oct 2021	15.34	15.37	15.22	15.24	15.24	2,466,500
25 Oct 2021	15.35	15.37	15.26	15.28	15.28	1,951,400
22 Oct 2021	15.24	15.33	15.17	15.31	15.31	2,405,600
21 Oct 2021	15.29	15.34	15.17	15.26	15.26	2,725,000
20 Oct 2021	15.19	15.33	15.15	15.31	15.31	2,364,700
19 Oct 2021	15.16	15.20	15.11	15.17	15.17	2,582,300
18 Oct 2021	15.04	15.09	15.00	15.06	15.06	2,233,900
15 Oct 2021	15.07	15.15	14.98	15.10	15.10	3,763,100
14 Oct 2021	14.85	14.87	14.77	14.85	14.85	2,117,000
13 Oct 2021	14.65	14.69	14.46	14.63	14.63	2,167,200
12 Oct 2021	14.69	14.74	14.62	14.68	14.68	2,682,000
11 Oct 2021	14.82	14.87	14.66	14.66	14.66	1,915,100
08 Oct 2021	14.70	14.78	14.62	14.65	14.65	3,523,400
07 Oct 2021	14.58	14.68	14.52	14.52	14.52	2,974,400
06 Oct 2021	14.21	14.46	14.14	14.45	14.45	4,371,000
05 Oct 2021	14.33	14.52	14.27	14.45	14.45	3,478,800
04 Oct 2021	14.08	14.27	14.03	14.10	14.10	3,682,700
04 Oct 2021	0.563 Dividend
01 Oct 2021	14.44	14.67	14.39	14.63	14.07	4,944,800
30 Sep 2021	14.76	14.78	14.47	14.49	13.93	3,929,100
29 Sep 2021	14.59	14.74	14.54	14.70	14.13	2,982,500
28 Sep 2021	14.60	14.67	14.37	14.39	13.84	4,290,600
27 Sep 2021	14.41	14.64	14.40	14.58	14.02	4,013,300
24 Sep 2021	13.95	14.05	13.95	14.01	13.47	2,063,300
23 Sep 2021	13.74	13.98	13.73	13.93	13.39	2,151,100
22 Sep 2021	13.46	13.69	13.45	13.53	13.01	3,172,600
21 Sep 2021	13.30	13.37	13.14	13.22	12.71	3,417,200
20 Sep 2021	13.25	13.29	13.05	13.20	12.69	4,609,700
17 Sep 2021	13.95	14.02	13.69	13.71	13.18	3,806,300
16 Sep 2021	13.91	13.98	13.78	13.94	13.40	4,273,300
15 Sep 2021	13.78	13.88	13.70	13.80	13.27	3,404,100
14 Sep 2021	14.03	14.05	13.79	13.83	13.30	3,141,000
13 Sep 2021	13.85	13.99	13.80	13.95	13.41	3,300,600
10 Sep 2021	13.83	13.84	13.68	13.68	13.15	2,424,000
09 Sep 2021	13.81	13.92	13.78	13.81	13.28	2,298,500
08 Sep 2021	13.90	13.95	13.72	13.76	13.23	1,878,800
07 Sep 2021	13.94	14.03	13.91	13.91	13.37	2,310,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...