Vienna - Delayed Quote EUR

ING Groep N.V. (INGA.VI)

Compare
15.88 -0.01 (-0.04%)
As of 9:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 15.88 15.88 15.88 15.88 15.88 -
Oct 14, 2024 15.98 15.98 15.87 15.88 15.88 390
Oct 11, 2024 15.76 15.85 15.75 15.82 15.82 1,204
Oct 10, 2024 15.70 15.85 15.70 15.85 15.85 -
Oct 9, 2024 15.97 15.97 15.47 15.47 15.47 738
Oct 8, 2024 16.06 16.13 16.06 16.10 16.10 -
Oct 7, 2024 16.05 16.15 15.97 16.15 16.15 542
Oct 4, 2024 15.83 16.01 15.83 16.01 16.01 602
Oct 3, 2024 15.93 15.93 15.73 15.73 15.73 -
Oct 2, 2024 15.95 16.05 15.89 15.91 15.91 -
Oct 1, 2024 16.33 16.33 16.03 16.03 16.03 602
Sep 30, 2024 16.37 16.46 16.30 16.30 16.30 -
Sep 27, 2024 16.46 16.65 16.46 16.63 16.63 -
Sep 26, 2024 16.40 16.57 16.40 16.57 16.57 184
Sep 25, 2024 16.41 16.45 16.34 16.41 16.41 -
Sep 24, 2024 16.62 16.63 16.53 16.53 16.53 -
Sep 23, 2024 16.72 16.72 16.39 16.53 16.53 -
Sep 20, 2024 16.71 16.76 16.61 16.76 16.76 -
Sep 19, 2024 16.53 16.68 16.53 16.68 16.68 -
Sep 18, 2024 16.50 16.53 16.49 16.49 16.49 -
Sep 17, 2024 16.38 16.48 16.38 16.48 16.48 -
Sep 16, 2024 16.39 16.39 16.21 16.21 16.21 -
Sep 13, 2024 16.24 16.42 16.24 16.38 16.38 -
Sep 12, 2024 16.40 16.40 16.18 16.18 16.18 -
Sep 11, 2024 16.12 16.18 16.10 16.18 16.18 -
Sep 10, 2024 16.17 16.20 16.14 16.14 16.14 8,047
Sep 9, 2024 16.01 16.31 16.01 16.31 16.31 -
Sep 6, 2024 16.08 16.29 16.06 16.27 16.27 1,232
Sep 5, 2024 16.23 16.30 16.22 16.23 16.23 1,000
Sep 4, 2024 16.11 16.20 15.99 16.20 16.20 632
Sep 3, 2024 16.46 16.46 16.21 16.21 16.21 632
Sep 2, 2024 16.41 16.44 16.34 16.44 16.44 70
Aug 30, 2024 16.40 16.43 16.36 16.36 16.36 -
Aug 29, 2024 16.17 16.36 16.17 16.36 16.36 -
Aug 28, 2024 16.29 16.29 16.08 16.12 16.12 -
Aug 27, 2024 16.02 16.13 16.02 16.13 16.13 600
Aug 26, 2024 15.99 16.03 15.94 15.94 15.94 -
Aug 23, 2024 15.94 15.97 15.91 15.91 15.91 -
Aug 22, 2024 15.75 15.86 15.75 15.81 15.81 1,380
Aug 21, 2024 15.75 15.86 15.75 15.86 15.86 -
Aug 20, 2024 15.91 15.91 15.73 15.73 15.73 -
Aug 19, 2024 15.84 15.94 15.84 15.94 15.94 -
Aug 16, 2024 15.67 15.73 15.67 15.68 15.68 8
Aug 15, 2024 15.40 15.70 15.37 15.70 15.70 -
Aug 14, 2024 15.37 15.37 15.34 15.35 15.35 -
Aug 13, 2024 15.31 15.31 15.20 15.22 15.22 250
Aug 12, 2024 15.27 15.27 15.19 15.26 15.26 -
Aug 9, 2024 15.16 15.30 15.07 15.07 15.07 -
Aug 8, 2024 15.09 15.18 15.07 15.18 15.18 -
Aug 7, 2024 15.11 15.23 15.11 15.23 15.23 -
Aug 6, 2024 15.06 15.06 14.67 14.67 14.67 -
Aug 5, 2024 0.35 Dividend
Aug 5, 2024 14.70 14.88 14.63 14.86 14.86 3,760
Aug 2, 2024 15.92 16.08 15.62 15.62 15.27 320
Aug 1, 2024 16.62 16.62 16.32 16.32 15.95 40
Jul 31, 2024 16.86 16.86 16.68 16.68 16.31 275
Jul 30, 2024 16.83 16.88 16.76 16.88 16.51 -
Jul 29, 2024 17.23 17.23 16.93 16.93 16.55 250
Jul 26, 2024 16.95 17.00 16.90 16.90 16.53 -
Jul 25, 2024 16.89 16.89 16.70 16.85 16.48 300
Jul 24, 2024 17.04 17.14 17.04 17.13 16.75 -
Jul 23, 2024 17.11 17.21 17.09 17.09 16.71 -
Jul 22, 2024 16.90 17.07 16.90 17.07 16.69 -
Jul 19, 2024 16.88 16.88 16.80 16.81 16.43 -
Jul 18, 2024 17.19 17.19 17.04 17.04 16.66 -
Jul 17, 2024 16.86 16.99 16.86 16.99 16.61 460
Jul 16, 2024 16.61 16.69 16.61 16.69 16.31 -
Jul 15, 2024 16.69 16.81 16.68 16.68 16.31 -
Jul 12, 2024 16.57 16.75 16.57 16.75 16.37 632
Jul 11, 2024 16.71 16.79 16.69 16.69 16.32 300
Jul 10, 2024 16.50 16.67 16.50 16.67 16.30 -
Jul 9, 2024 16.60 16.67 16.48 16.48 16.11 632
Jul 8, 2024 16.45 16.66 16.45 16.65 16.28 -
Jul 5, 2024 16.45 16.58 16.45 16.52 16.15 -
Jul 4, 2024 16.54 16.54 16.54 16.54 16.17 -
Jul 3, 2024 16.36 16.36 16.36 16.36 15.99 -
Jul 2, 2024 16.30 16.30 16.30 16.30 15.93 -
Jul 1, 2024 16.37 16.37 16.37 16.37 16.00 -
Jun 28, 2024 16.06 16.06 16.06 16.06 15.70 -
Jun 27, 2024 15.83 15.83 15.83 15.83 15.47 -
Jun 26, 2024 15.96 15.96 15.96 15.96 15.61 -
Jun 25, 2024 15.85 15.85 15.85 15.85 15.49 -
Jun 24, 2024 15.62 15.62 15.62 15.62 15.27 -
Jun 21, 2024 15.75 15.75 15.75 15.75 15.40 -
Jun 20, 2024 15.62 15.62 15.62 15.62 15.27 -
Jun 19, 2024 15.74 15.74 15.74 15.74 15.39 -
Jun 18, 2024 16.07 16.08 16.00 16.00 15.64 926
Jun 17, 2024 15.70 15.73 15.68 15.73 15.38 1,200
Jun 14, 2024 15.48 15.48 15.48 15.48 15.13 -
Jun 13, 2024 15.99 15.99 15.99 15.99 15.63 -
Jun 12, 2024 16.00 16.00 16.00 16.00 15.64 -
Jun 11, 2024 16.22 16.22 16.22 16.22 15.85 -
Jun 10, 2024 16.10 16.10 16.10 16.10 15.74 -
Jun 7, 2024 16.56 16.56 16.56 16.56 16.19 -
Jun 6, 2024 16.09 16.09 16.09 16.09 15.73 -
Jun 5, 2024 16.10 16.10 16.10 16.10 15.74 -
Jun 4, 2024 16.44 16.44 16.44 16.44 16.07 -
Jun 3, 2024 16.56 16.58 16.56 16.58 16.20 661
May 31, 2024 16.44 16.44 16.44 16.44 16.07 -
May 30, 2024 16.09 16.09 16.09 16.09 15.73 -
May 29, 2024 16.32 16.32 16.32 16.32 15.96 -
May 28, 2024 16.27 16.27 16.27 16.27 15.90 -
May 27, 2024 16.34 16.34 16.34 16.34 15.97 -
May 24, 2024 16.26 16.26 16.26 16.26 15.89 -
May 23, 2024 16.44 16.44 16.44 16.44 16.08 -
May 22, 2024 16.52 16.52 16.52 16.52 16.15 -
May 21, 2024 16.53 16.53 16.53 16.53 16.16 -
May 20, 2024 16.61 16.61 16.61 16.61 16.24 -
May 17, 2024 16.25 16.25 16.25 16.25 15.89 -
May 16, 2024 16.14 16.14 16.10 16.10 15.74 900
May 15, 2024 16.29 16.29 16.29 16.29 15.92 -
May 14, 2024 16.20 16.20 16.20 16.20 15.84 -
May 13, 2024 16.04 16.04 16.04 16.04 15.68 -
May 10, 2024 16.06 16.06 16.06 16.06 15.70 -
May 9, 2024 16.04 16.04 16.04 16.04 15.68 -
May 8, 2024 16.11 16.11 16.00 16.00 15.64 225
May 7, 2024 16.01 16.01 16.01 16.01 15.65 -
May 6, 2024 15.89 16.00 15.89 16.00 15.64 1,355
May 3, 2024 16.06 16.06 15.80 15.84 15.48 3,682
May 2, 2024 15.51 15.64 15.51 15.64 15.29 3,805
Apr 30, 2024 14.90 14.90 14.90 14.90 14.56 -
Apr 29, 2024 15.18 15.18 14.94 14.94 14.61 190
Apr 26, 2024 14.75 14.75 14.75 14.75 14.42 -
Apr 25, 2024 14.73 14.73 14.73 14.73 14.40 -
Apr 24, 2024 0.76 Dividend
Apr 24, 2024 14.96 14.96 14.96 14.96 14.62 -
Apr 23, 2024 15.41 15.59 15.41 15.59 14.50 375
Apr 22, 2024 15.31 15.31 15.31 15.31 14.24 133
Apr 19, 2024 15.01 15.01 15.01 15.01 13.96 -
Apr 18, 2024 15.07 15.07 15.07 15.07 14.02 -
Apr 17, 2024 14.91 14.96 14.86 14.96 13.92 740
Apr 16, 2024 14.86 14.86 14.86 14.86 13.82 500
Apr 15, 2024 15.11 15.20 15.11 15.20 14.14 1,322
Apr 12, 2024 15.34 15.34 15.34 15.34 14.27 -
Apr 11, 2024 15.68 15.68 15.68 15.68 14.59 -
Apr 10, 2024 15.83 15.85 15.83 15.85 14.74 600
Apr 9, 2024 15.73 15.73 15.73 15.73 14.63 -
Apr 8, 2024 15.62 15.85 15.62 15.85 14.75 200
Apr 5, 2024 15.49 15.49 15.49 15.49 14.41 -
Apr 4, 2024 15.57 15.62 15.57 15.62 14.53 738
Apr 3, 2024 15.37 15.50 15.37 15.50 14.42 750
Apr 2, 2024 15.27 15.27 15.27 15.27 14.20 460
Mar 28, 2024 15.05 15.20 15.05 15.20 14.13 738
Mar 27, 2024 15.15 15.15 15.15 15.15 14.09 -
Mar 26, 2024 14.73 14.81 14.73 14.81 13.77 100
Mar 25, 2024 14.63 14.63 14.63 14.63 13.61 -
Mar 22, 2024 14.62 14.68 14.62 14.68 13.65 738
Mar 21, 2024 14.69 14.69 14.69 14.69 13.67 -
Mar 20, 2024 14.49 14.49 14.49 14.49 13.48 -
Mar 19, 2024 14.33 14.33 14.33 14.33 13.33 -
Mar 18, 2024 14.05 14.05 14.05 14.05 13.07 -
Mar 15, 2024 14.13 14.13 14.13 14.13 13.15 -
Mar 14, 2024 14.08 14.13 14.00 14.00 13.02 200
Mar 13, 2024 13.72 13.72 13.72 13.72 12.77 -
Mar 12, 2024 13.72 13.72 13.72 13.72 12.77 -
Mar 11, 2024 13.54 13.54 13.54 13.54 12.59 -
Mar 8, 2024 13.40 13.40 13.40 13.40 12.46 460
Mar 7, 2024 13.11 13.11 13.11 13.11 12.20 -
Mar 6, 2024 13.18 13.18 13.18 13.18 12.26 -
Mar 5, 2024 13.04 13.04 13.04 13.04 12.13 -
Mar 4, 2024 12.79 13.00 12.79 13.00 12.09 40
Mar 1, 2024 12.66 12.66 12.66 12.66 11.78 -
Feb 29, 2024 12.63 12.75 12.63 12.75 11.86 -
Feb 28, 2024 12.72 12.75 12.72 12.75 11.86 -
Feb 27, 2024 12.50 12.75 12.50 12.75 11.86 -
Feb 26, 2024 12.69 12.69 12.69 12.69 11.80 -
Feb 23, 2024 12.67 12.67 12.67 12.67 11.78 -
Feb 22, 2024 12.64 12.77 12.64 12.77 11.88 600
Feb 21, 2024 12.70 12.70 12.70 12.70 11.81 -
Feb 20, 2024 12.49 12.49 12.49 12.49 11.62 -
Feb 19, 2024 12.38 12.38 12.38 12.38 11.51 -
Feb 16, 2024 12.60 12.60 12.39 12.41 11.54 600
Feb 15, 2024 12.33 12.33 12.31 12.31 11.45 552
Feb 14, 2024 12.25 12.25 12.25 12.25 11.39 -
Feb 13, 2024 12.31 12.31 12.31 12.31 11.45 -
Feb 12, 2024 12.18 12.18 12.18 12.18 11.33 -
Feb 9, 2024 11.99 11.99 11.99 11.99 11.16 -
Feb 8, 2024 11.95 12.00 11.95 12.00 11.16 1,840
Feb 7, 2024 12.07 12.07 12.07 12.07 11.23 -
Feb 6, 2024 12.14 12.14 12.14 12.14 11.29 -
Feb 5, 2024 12.27 12.27 12.23 12.23 11.37 738
Feb 2, 2024 12.36 12.36 12.36 12.36 11.50 -
Feb 1, 2024 12.15 12.15 12.07 12.07 11.23 380
Jan 31, 2024 13.17 13.17 13.17 13.17 12.25 -
Jan 30, 2024 13.10 13.10 13.10 13.10 12.19 -
Jan 29, 2024 13.18 13.18 13.18 13.18 12.26 -
Jan 26, 2024 13.06 13.10 13.06 13.10 12.19 4,050
Jan 25, 2024 12.95 12.95 12.95 12.95 12.04 -
Jan 24, 2024 12.95 12.95 12.95 12.95 12.05 -
Jan 23, 2024 12.92 12.92 12.84 12.84 11.95 920
Jan 22, 2024 12.95 12.95 12.95 12.95 12.04 -
Jan 19, 2024 12.82 12.82 12.82 12.82 11.93 -
Jan 18, 2024 12.65 12.65 12.65 12.65 11.76 -
Jan 17, 2024 12.53 12.53 12.53 12.53 11.66 -
Jan 16, 2024 12.75 12.75 12.75 12.75 11.86 -
Jan 15, 2024 12.92 12.92 12.92 12.92 12.02 -
Jan 12, 2024 12.92 12.92 12.92 12.92 12.02 -
Jan 11, 2024 12.99 12.99 12.99 12.99 12.08 -
Jan 10, 2024 12.82 12.82 12.82 12.82 11.92 -
Jan 9, 2024 13.18 13.18 13.18 13.18 12.26 460
Jan 8, 2024 13.29 13.29 13.29 13.29 12.36 -
Jan 5, 2024 13.21 13.25 13.21 13.25 12.32 120
Jan 4, 2024 13.24 13.24 13.24 13.24 12.32 738
Jan 3, 2024 13.48 13.48 13.36 13.36 12.43 1,038
Jan 2, 2024 13.56 13.56 13.46 13.46 12.52 250
Dec 29, 2023 13.53 13.53 13.53 13.53 12.59 -
Dec 28, 2023 13.67 13.67 13.57 13.57 12.62 599
Dec 27, 2023 13.68 13.68 13.68 13.68 12.72 -
Dec 22, 2023 13.57 13.57 13.57 13.57 12.62 1,000
Dec 21, 2023 13.58 13.58 13.58 13.58 12.63 -
Dec 20, 2023 13.77 13.77 13.77 13.77 12.81 -
Dec 19, 2023 13.71 13.71 13.71 13.71 12.75 -
Dec 18, 2023 13.66 13.66 13.66 13.66 12.71 -
Dec 15, 2023 13.73 13.73 13.59 13.65 12.70 859
Dec 14, 2023 13.56 13.56 13.56 13.56 12.61 250
Dec 13, 2023 13.55 13.64 13.55 13.64 12.69 3,800
Dec 12, 2023 13.55 13.55 13.53 13.53 12.59 806
Dec 11, 2023 13.52 13.52 13.52 13.52 12.58 -
Dec 8, 2023 13.31 13.31 13.31 13.31 12.38 920
Dec 7, 2023 13.18 13.18 13.18 13.18 12.26 -
Dec 6, 2023 13.08 13.08 13.08 13.08 12.16 -
Dec 5, 2023 12.95 13.00 12.95 13.00 12.09 276
Dec 4, 2023 12.95 12.98 12.95 12.98 12.07 4,000
Dec 1, 2023 12.93 12.93 12.93 12.93 12.02 -
Nov 30, 2023 12.82 12.82 12.82 12.82 11.93 -
Nov 29, 2023 12.65 12.65 12.28 12.28 11.42 -
Nov 28, 2023 12.65 12.65 12.28 12.28 11.42 -
Nov 27, 2023 12.68 12.68 12.68 12.68 11.79 -
Nov 24, 2023 12.64 12.67 12.64 12.67 11.79 100
Nov 23, 2023 12.45 12.45 12.28 12.28 11.42 -
Nov 22, 2023 12.67 12.67 12.67 12.67 11.79 460
Nov 21, 2023 12.67 12.67 12.67 12.67 11.79 -
Nov 20, 2023 12.82 12.82 12.72 12.72 11.83 2,000
Nov 17, 2023 12.62 12.67 12.62 12.67 11.79 2,000
Nov 16, 2023 12.59 12.59 12.59 12.59 11.71 -
Nov 15, 2023 12.50 12.50 12.50 12.50 11.62 -
Nov 14, 2023 12.28 12.34 12.28 12.34 11.48 956
Nov 13, 2023 12.20 12.23 12.20 12.23 11.38 806
Nov 10, 2023 12.10 12.10 12.10 12.10 11.25 -
Nov 9, 2023 12.03 12.03 12.03 12.03 11.19 -
Nov 8, 2023 12.07 12.07 12.07 12.07 11.23 -
Nov 7, 2023 12.26 12.26 12.26 12.26 11.41 -
Nov 6, 2023 12.24 12.24 12.24 12.24 11.39 -
Nov 3, 2023 11.86 11.86 11.86 11.86 11.04 -
Nov 2, 2023 12.01 12.01 12.01 12.01 11.17 806
Nov 1, 2023 12.04 12.04 12.04 12.04 11.20 -
Oct 31, 2023 11.99 11.99 11.99 11.99 11.15 -
Oct 30, 2023 11.96 11.96 11.96 11.96 11.12 -
Oct 27, 2023 12.21 12.21 12.01 12.01 11.17 460
Oct 25, 2023 12.05 12.05 12.05 12.05 11.21 -
Oct 24, 2023 12.41 12.41 12.11 12.11 11.26 500
Oct 23, 2023 12.14 12.14 12.14 12.14 11.30 -
Oct 20, 2023 12.26 12.26 12.26 12.26 11.40 -
Oct 19, 2023 12.40 12.40 12.40 12.40 11.54 -
Oct 18, 2023 12.56 12.56 12.56 12.56 11.68 -
Oct 17, 2023 12.64 12.64 12.64 12.64 11.75 -
Oct 16, 2023 12.64 12.64 12.64 12.64 11.75 -

Related Tickers

0RDM.IL ABN AMRO Bank N.V.
15.78
-0.55%
 
8306.T Mitsubishi UFJ Financial Group, Inc.
1,586.50
+2.22%
 
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
9.40
0.00%
 
HSBA.L HSBC Holdings plc
666.00
-1.45%
 
UBS UBS Group AG
32.19
+0.53%
 
BARC.L Barclays PLC
232.35
-0.24%
 
BNS The Bank of Nova Scotia
52.39
-0.11%
 
BK The Bank of New York Mellon Corporation
76.51
+3.18%
 
JPM JPMorgan Chase & Co.
221.48
-0.36%