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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.94	20.56	20.56	20.99	20.37	16,346
September 04, 2025	20.67	20.91	20.91	20.91	20.59	29,556
September 03, 2025	20.53	20.6	20.6	20.63	20.39	33,118
September 02, 2025	20.8	20.41	20.41	20.8	20.4	20,907
September 01, 2025	20.5	20.51	20.51	20.56	20.46	16,198
August 29, 2025	20.45	20.36	20.36	20.46	20.22	42,379
August 28, 2025	20.76	20.58	20.58	20.77	20.45	42,185
August 27, 2025	20.96	20.75	20.75	20.98	20.58	42,459
August 26, 2025	20.84	20.87	20.87	21.1	20.68	37,306
August 25, 2025	21.22	21.15	21.15	21.33	21.13	19,680
August 22, 2025	21.39	21.33	21.33	21.48	21.32	21,585
August 21, 2025	21.32	21.44	21.44	21.55	21.29	22,697
August 20, 2025	21.24	21.29	21.29	21.55	21.18	22,518
August 19, 2025	21.26	21.35	21.35	21.44	21	29,088
August 18, 2025	21.14	21.17	21.17	21.17	20.95	32,912
August 15, 2025	21.49	21.33	21.33	21.5	21.19	31,215
August 14, 2025	21.2	21.31	21.31	21.32	21.17	47,020
August 13, 2025	20.94	21.15	21.15	21.15	20.87	73,493
August 12, 2025	20.86	20.9	20.9	20.96	20.71	27,817
August 11, 2025	20.67	20.73	20.73	20.74	20.2	53,605
August 08, 2025	20.25	20.51	20.51	20.54	20.1	48,082
August 07, 2025	19.96	20.2	20.2	20.23	19.95	53,166
August 06, 2025	19.7	19.75	19.75	19.9	19.45	31,905
August 05, 2025	19.55	19.66	19.66	19.74	19.34	30,702
August 04, 2025	19.38	19.51	19.51	19.66	19.34	54,824
August 01, 2025	20.28	19.62	19.62	20.35	19.6	69,290
July 31, 2025	20.48	20.48	20.48	20.56	20.26	65,380
July 30, 2025	20.39	20.57	20.57	20.58	20.38	76,498
July 29, 2025	20.2	20.46	20.46	20.57	20.17	24,315
July 28, 2025	20.47	20.16	20.16	20.47	20.11	21,436
July 25, 2025	20.11	20.24	20.24	20.29	20.08	35,593
July 24, 2025	20.12	20.24	20.24	20.34	20.1	43,770
July 23, 2025	19.81	19.96	19.96	20	19.76	79,023
July 22, 2025	19.58	19.55	19.55	19.79	19.53	17,377
July 21, 2025	19.61	19.66	19.66	19.79	19.51	19,638
July 18, 2025	19.61	19.64	19.64	19.79	19.56	26,644
July 17, 2025	19.45	19.58	19.58	19.85	19.39	33,644
July 16, 2025	19.34	19.28	19.28	19.53	19.27	32,627
July 15, 2025	19.74	19.39	19.39	19.74	19.07	39,647
July 14, 2025	19.27	19.35	19.35	19.44	19.22	29,713
July 11, 2025	19.65	19.49	19.49	19.9	19.39	23,601
July 10, 2025	19.83	19.73	19.73	19.85	19.73	39,673
July 09, 2025	19.45	19.78	19.78	19.81	19.37	92,331
July 08, 2025	19.31	19.31	19.31	19.48	19.26	56,500
July 07, 2025	19.07	19.17	19.17	19.29	19.01	35,903
July 04, 2025	19.11	19.02	19.02	19.11	18.95	30,824
July 03, 2025	18.97	19.14	19.14	19.14	18.9	34,951
July 02, 2025	18.94	18.95	18.95	19	18.81	42,346
July 01, 2025	18.63	18.63	18.63	18.75	18.47	36,073
June 30, 2025	18.84	18.62	18.62	18.85	18.37	37,972
June 27, 2025	18.54	18.82	18.82	18.82	18.48	37,593
June 26, 2025	18.37	18.36	18.36	18.6	18.27	29,719
June 25, 2025	18.35	18.31	18.31	18.4	18.2	22,366
June 24, 2025	18.24	18.34	18.34	18.39	18.11	59,481
June 23, 2025	17.71	17.82	17.82	17.91	17.67	37,420
June 20, 2025	17.82	17.77	17.77	17.99	17.38	29,581
June 19, 2025	18	17.67	17.67	18.01	17.66	38,899
June 18, 2025	17.99	18.1	18.1	18.1	17.88	27,071
June 17, 2025	17.99	17.92	17.92	18.27	17.9	28,623
June 16, 2025	18.15	18.17	18.17	18.46	18.08	36,855

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