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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.61	22.71	22.71	22.74	22.39	34,083
December 03, 2025	22.88	22.53	22.53	22.88	22.53	30,464
December 02, 2025	22.52	22.9	22.9	22.92	22.51	56,044
December 01, 2025	22.34	22.5	22.5	22.5	22.27	27,742
November 28, 2025	22.48	22.39	22.39	22.49	22.29	67,697
November 27, 2025	22.32	22.54	22.54	22.54	22.28	22,725
November 26, 2025	22.21	22.43	22.43	22.44	22.09	53,501
November 25, 2025	21.68	22.13	22.13	22.13	21.66	38,817
November 24, 2025	21.85	21.66	21.66	21.94	21.52	36,049
November 21, 2025	21.27	21.5	21.5	21.57	21.27	31,987
November 20, 2025	21.62	21.53	21.53	21.66	21.45	18,866
November 19, 2025	21.33	21.48	21.48	21.61	21.14	21,444
November 18, 2025	21.7	21.42	21.42	21.7	21.25	66,740
November 17, 2025	22.47	22.12	22.12	22.47	21.99	46,790
November 14, 2025	22.53	22.38	22.38	22.55	22.17	37,276
November 13, 2025	22.91	22.91	22.91	22.91	22.91	46,416
November 12, 2025	22.85	22.91	22.91	23.02	22.82	26,580
November 11, 2025	22.6	22.72	22.72	22.72	22.51	30,072
November 10, 2025	22.31	22.7	22.7	22.75	22.3	90,501
November 07, 2025	22.33	22.01	22.01	22.37	22.01	175,814
November 06, 2025	22.13	22.18	22.18	22.27	22.09	37,112
November 05, 2025	22.07	22.15	22.15	22.17	21.94	99,386
November 04, 2025	21.84	22.01	22.01	22.01	21.65	23,614
November 03, 2025	21.73	21.95	21.95	22.16	21.73	48,164
October 31, 2025	22.17	21.76	21.76	22.17	21.69	61,908
October 30, 2025	21.53	22.13	22.13	22.21	21.52	200,971
October 29, 2025	20.9	20.95	20.95	20.99	20.83	57,825
October 28, 2025	20.79	20.86	20.86	20.86	20.63	58,179
October 27, 2025	20.74	20.84	20.84	20.84	20.66	23,028
October 24, 2025	20.65	20.65	20.65	20.65	20.45	27,332
October 23, 2025	20.53	20.59	20.59	20.66	20.5	30,204
October 22, 2025	20.45	20.56	20.56	20.62	20.41	13,329
October 21, 2025	20.6	20.52	20.52	20.61	20.4	31,615
October 20, 2025	20.75	20.61	20.61	20.79	20.49	21,115
October 17, 2025	20.39	20.55	20.55	20.73	20.22	30,671
October 16, 2025	21.04	21.07	21.07	21.09	20.87	12,838
October 15, 2025	21.08	20.98	20.98	21.26	20.98	30,236
October 14, 2025	20.82	21.08	21.08	21.13	20.8	27,291
October 13, 2025	20.96	21.04	21.04	21.1	20.96	36,470
October 10, 2025	20.9	20.87	20.87	21.2	20.86	58,386
October 09, 2025	21.1	20.93	20.93	21.2	20.93	38,520
October 08, 2025	21.07	21.12	21.12	21.16	20.95	45,038
October 07, 2025	21.66	21.02	21.02	21.89	20.77	90,991
October 06, 2025	21.85	21.75	21.75	21.88	21.46	68,629
October 03, 2025	22.18	21.96	21.96	22.19	21.95	66,508
October 02, 2025	22.35	21.99	21.99	22.37	21.97	44,384
October 01, 2025	21.96	22.25	22.25	22.39	21.85	71,223
September 30, 2025	22.18	22.09	22.09	22.23	22.07	24,310
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

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