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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2026	22.07	22.57	22.57	22.58	21.88	89,799
March 06, 2026	23.09	22.7	22.7	23.19	22.32	93,010
March 05, 2026	23.16	23.06	23.06	23.61	23.01	203,673
March 04, 2026	22.94	23.31	23.31	23.44	22.62	64,040
March 03, 2026	23.42	22.87	22.87	23.47	22.47	114,070
March 02, 2026	23.72	23.9	23.9	23.97	23.59	98,260
February 27, 2026	24.97	24.63	24.63	25.09	24.43	42,162
February 26, 2026	24.89	24.98	24.98	25.07	24.82	26,760
February 25, 2026	24.88	24.98	24.98	25.03	24.74	30,868
February 24, 2026	24.55	24.66	24.66	24.68	24.37	35,744
February 23, 2026	25.27	25.04	25.04	25.51	24.97	28,989
February 20, 2026	24.7	25.14	25.14	25.2	24.63	71,837
February 19, 2026	24.71	24.58	24.58	24.86	24.49	55,156
February 18, 2026	24.69	24.82	24.82	24.95	24.67	47,710
February 17, 2026	24.15	24.43	24.43	24.46	24.01	68,798
February 16, 2026	24.17	24.21	24.21	24.35	24.15	36,894
February 13, 2026	24.54	23.83	23.83	24.66	23.61	71,955
February 12, 2026	25.47	24.52	24.52	25.6	24.51	73,860
February 11, 2026	26.13	25.38	25.38	26.13	25.32	72,044
February 10, 2026	25.79	25.84	25.84	26.15	25.63	53,316
February 09, 2026	25.45	25.77	25.77	25.77	25.28	31,908
February 06, 2026	25.24	25.38	25.38	25.47	25.18	53,876
February 05, 2026	26.02	25.1	25.1	26.11	24.99	72,990
February 04, 2026	26.25	26.04	26.04	26.43	25.96	88,240
February 03, 2026	25.92	26.14	26.14	26.15	25.88	82,924
February 02, 2026	24.7	25.33	25.33	25.33	24.67	199,709
January 30, 2026	24.91	24.86	24.86	25.1	24.74	55,235
January 29, 2026	25	24.63	24.63	25.13	24.47	181,011
January 28, 2026	24.96	24.86	24.86	25	24.65	54,168
January 27, 2026	24.59	24.87	24.87	25	24.56	40,630
January 26, 2026	24.31	24.45	24.45	24.53	24.31	31,135
January 23, 2026	24.38	24.14	24.14	24.38	24.03	28,326
January 22, 2026	24.45	24.52	24.52	24.6	24.32	36,734
January 21, 2026	24.19	24.15	24.15	24.22	23.79	88,234
January 20, 2026	24.61	24.32	24.32	24.69	24.21	43,331
January 19, 2026	24.48	24.69	24.69	24.7	24.4	51,813
January 16, 2026	24.95	25.05	25.05	25.2	24.87	170,385
January 15, 2026	25	24.99	24.99	25.17	24.81	31,832
January 14, 2026	24.95	24.99	24.99	25.1	24.83	39,921
January 13, 2026	24.74	24.99	24.99	25	24.73	47,509
January 12, 2026	24.23	24.6	24.6	24.62	24.05	32,701
January 09, 2026	24.16	24.42	24.42	24.69	24.13	39,725
January 08, 2026	23.91	23.9	23.9	24.12	23.89	324,887
January 07, 2026	24.43	23.93	23.93	24.43	23.91	103,072
January 06, 2026	25	24.76	24.76	25.09	24.55	49,743
January 05, 2026	24.63	24.75	24.75	24.95	24.33	43,218
January 02, 2026	23.93	24.53	24.53	24.53	23.93	60,741
December 30, 2025	23.86	24.08	24.08	24.11	23.86	10,363
December 29, 2025	24.02	23.82	23.82	24.02	23.8	25,081
December 23, 2025	23.92	23.94	23.89	24	23.61	37,328
December 22, 2025	23.86	23.93	23.93	24	23.83	30,683
December 19, 2025	23.88	23.98	23.98	24.01	23.83	49,511
December 18, 2025	23.43	23.8	23.8	23.8	23.29	19,940
December 17, 2025	23.43	23.53	23.53	23.6	23.42	15,400
December 16, 2025	23.42	23.35	23.35	23.51	23.29	19,616
December 15, 2025	23.36	23.3	23.3	23.39	23.22	22,888
December 12, 2025	23.64	23.18	23.18	23.69	23.16	23,989
December 11, 2025	22.98	23.47	23.47	23.47	22.97	79,149
December 10, 2025	22.95	22.99	22.99	23.15	22.91	85,613
December 09, 2025	23	23.1	23.03	23.33	23	39,959

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