ING Groep N.V. - INN1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	18.7	18.69	18.69	18.77	18.59	21,836
May 29, 2025	18.65	18.61	18.61	18.8	18.57	53,229
May 28, 2025	18.83	18.57	18.57	18.86	18	56,027
May 27, 2025	18.8	18.82	18.82	18.9	18.31	36,318
May 26, 2025	18.91	18.84	18.84	18.94	18.8	35,609
May 23, 2025	19.06	18.57	18.57	19.14	18.15	185,446
May 22, 2025	19.07	19	19	19.07	18.41	49,611
May 21, 2025	19.21	19.09	19.09	19.26	19.09	74,250
May 20, 2025	19.16	19.17	19.17	19.3	19.12	118,254
May 19, 2025	19	19.06	19.06	19.14	18.94	60,936
May 16, 2025	18.87	18.95	18.95	18.99	18.41	44,296
May 15, 2025	18.84	18.85	18.85	18.98	18.78	54,501
May 14, 2025	18.72	18.85	18.85	18.88	18.61	106,105
May 13, 2025	18.63	18.63	18.63	18.66	18.47	57,046
May 12, 2025	18.44	18.68	18.68	18.8	18.39	87,070
May 09, 2025	18	18.21	18.21	18.24	17.98	63,289
May 08, 2025	17.86	17.99	17.99	17.99	17.78	39,667
May 07, 2025	17.82	17.77	17.77	18.05	17.77	55,151
May 06, 2025	18.22	17.88	17.88	18.24	17.32	78,969
May 05, 2025	18.22	18.15	18.15	18.23	18.01	95,085
May 02, 2025	17.68	18.27	18.27	18.29	17.63	319,435
April 30, 2025	17.34	17.05	17.05	17.5	16.84	115,041
April 29, 2025	17.16	17.21	17.21	17.4	17.02	107,508
April 28, 2025	17.01	16.96	16.96	17.13	16.7	110,209
April 25, 2025	16.8	16.87	16.87	16.91	16.69	82,320
April 24, 2025	16.78	16.62	16.62	16.78	16.53	128,073
April 23, 2025	17.09	17.42	16.71	17.58	17.03	245,601
April 22, 2025	16.49	16.68	16	16.72	16.27	133,245
April 17, 2025	16.59	16.46	16.46	16.62	16.24	169,473
April 16, 2025	16.44	16.54	16.54	16.56	16.32	127,648
April 15, 2025	16.3	16.47	16.47	16.52	16.05	181,103
April 14, 2025	16.25	16.18	16.18	16.34	16.09	211,800
April 11, 2025	15.76	15.81	15.81	15.9	15.5	246,632
April 10, 2025	16.74	15.62	15.62	16.76	15.6	420,541
April 09, 2025	15.19	15.11	15.11	15.5	14.97	323,107
April 08, 2025	15.67	15.69	15.69	15.91	15.43	383,934
April 07, 2025	14.48	15.3	15.3	15.99	14.26	770,684
April 04, 2025	16.7	15.93	15.93	16.82	15.63	936,883
April 03, 2025	17.77	17.31	17.31	17.78	17.2	265,991
April 02, 2025	18.14	18.19	18.19	18.19	17.95	65,205
April 01, 2025	18.14	18.17	18.17	18.22	17.98	90,276
March 31, 2025	18.1	18	18	18.1	17.78	196,668
March 28, 2025	18.45	18.29	18.29	18.45	18.18	88,465
March 27, 2025	18.62	18.62	18.62	18.8	18.5	126,939
March 26, 2025	18.92	18.71	18.71	18.93	18.5	105,100
March 25, 2025	18.49	18.8	18.8	18.81	18.48	113,534
March 24, 2025	18.55	18.31	18.31	18.58	18.26	158,371
March 21, 2025	18.31	18.35	18.35	18.39	17.97	184,435
March 20, 2025	18.8	18.41	18.41	18.82	18.27	129,499
March 19, 2025	18.66	18.81	18.81	18.82	18.59	116,459
March 18, 2025	18.48	18.73	18.73	18.74	18.48	107,813
March 17, 2025	18.45	18.53	18.53	18.66	18.45	62,772
March 14, 2025	18.14	18.55	18.55	18.64	18.12	77,910
March 13, 2025	18.32	18.31	18.31	18.44	18.18	92,446
March 12, 2025	18.3	18.36	18.36	18.53	18.22	149,158
March 11, 2025	18.47	18.18	18.18	18.49	18.07	136,732
March 10, 2025	18.93	18.51	18.51	18.93	18.42	252,231
March 07, 2025	18.6	18.87	18.87	19.01	18.59	205,453
March 06, 2025	18.26	18.75	18.75	18.8	18.23	221,441
March 05, 2025	17.79	17.88	17.88	18	17.67	187,524

ING Groep N.V. (INN1.DE) XETRA