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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	22.2	22.2	22.2	22.25	22.07	42,114
September 26, 2025	22.06	22.23	22.23	22.27	21.99	66,761
September 25, 2025	21.93	21.9	21.9	22.1	21.85	42,765
September 24, 2025	21.84	21.98	21.98	22.1	21.73	33,572
September 23, 2025	21.61	21.9	21.9	22.01	21.52	74,784
September 22, 2025	21.57	21.55	21.55	21.61	21.38	33,320
September 19, 2025	21.51	21.64	21.64	21.7	21.47	25,415
September 18, 2025	21.58	21.44	21.44	21.65	21.31	41,451
September 17, 2025	21.5	21.42	21.42	21.52	21.32	19,748
September 16, 2025	21.8	21.49	21.49	21.84	21.1	19,416
September 15, 2025	21.78	21.9	21.9	21.98	21.7	41,354
September 12, 2025	21.41	21.56	21.56	21.63	21.27	25,285
September 11, 2025	21.21	21.28	21.28	21.37	21.15	22,704
September 10, 2025	21.02	21.19	21.19	21.23	20.89	42,126
September 09, 2025	21.04	21.23	21.23	21.26	21.01	33,096
September 08, 2025	20.62	20.92	20.92	20.97	20.57	23,196
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

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