ING Groep NV Historical Data - INGA

INGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 10.428 -0.08 -0.78% 10.44 10.484 10.358 10,748,678
Jan 20 2020 10.51 -0.11 -1.04% 10.594 10.602 10.494 6,548,027
Jan 17 2020 10.62 0.00 0.0% 10.65 10.692 10.58 12,403,510
Jan 16 2020 10.62 0.04 0.38% 10.584 10.662 10.488 9,518,799
Jan 15 2020 10.58 -0.18 -1.65% 10.74 10.74 10.53 13,623,151
Jan 14 2020 10.758 0.03 0.24% 10.73 10.792 10.596 10,766,187
Jan 13 2020 10.732 -0.11 -1.03% 10.854 10.88 10.656 11,491,057
Jan 10 2020 10.844 -0.16 -1.47% 11.05 11.07 10.822 9,962,757
Jan 09 2020 11.006 -0.07 -0.65% 11.21 11.258 10.954 16,380,087
Jan 08 2020 11.078 0.15 1.41% 10.878 11.106 10.848 12,871,786
Jan 07 2020 10.924 0.06 0.57% 10.916 11.01 10.902 9,804,677
Jan 06 2020 10.862 -0.09 -0.79% 10.83 10.876 10.662 11,245,855
Jan 03 2020 10.948 -0.10 -0.91% 11.034 11.038 10.872 11,933,375
Jan 02 2020 11.048 0.36 3.37% 10.76 11.068 10.76 14,975,017
Jan 01 2020 10.688 0.00 +0.00% 10.676 10.714 10.642 0.00
Dec 31 2019 10.688 -0.01 -0.11% 10.676 10.714 10.642 2,358,043
Dec 30 2019 10.70 -0.07 -0.65% 10.77 10.822 10.70 5,849,756
Dec 27 2019 10.77 -0.04 -0.37% 10.82 10.886 10.734 7,136,253
Dec 26 2019 10.81 0.00 +0.00% 10.77 10.834 10.734 0.00
Dec 25 2019 10.81 0.00 +0.00% 10.77 10.834 10.734 0.00
Dec 24 2019 10.81 0.00 0.02% 10.77 10.834 10.734 1,661,154
Dec 23 2019 10.808 -0.12 -1.06% 10.824 10.854 10.752 8,058,485
Dec 20 2019 10.924 0.03 0.28% 10.876 10.946 10.828 29,378,986
Dec 19 2019 10.894 -0.07 -0.67% 10.944 10.99 10.858 10,233,030
Dec 18 2019 10.968 0.08 0.72% 10.896 10.968 10.864 10,888,586
Dec 17 2019 10.89 0.03 0.29% 10.776 10.928 10.756 13,443,270
Dec 16 2019 10.858 0.16 1.48% 10.774 10.882 10.71 11,772,450
Dec 13 2019 10.70 0.06 0.53% 10.96 11.02 10.67 21,181,414
Dec 12 2019 10.644 0.21 2.05% 10.428 10.708 10.35 16,270,165
Dec 11 2019 10.43 0.02 0.23% 10.40 10.482 10.38 7,555,949
Dec 10 2019 10.406 -0.07 -0.69% 10.45 10.462 10.304 8,552,465
Dec 09 2019 10.478 0.05 0.5% 10.43 10.518 10.382 7,655,311
Dec 06 2019 10.426 0.11 1.07% 10.342 10.486 10.30 11,167,621
Dec 05 2019 10.316 0.00 -0.02% 10.36 10.516 10.316 9,182,734
Dec 04 2019 10.318 0.21 2.06% 10.09 10.336 10.088 11,625,980
Dec 03 2019 10.11 -0.21 -2.03% 10.336 10.402 10.068 15,035,080
Dec 02 2019 10.32 -0.12 -1.19% 10.466 10.566 10.288 17,137,353
Nov 29 2019 10.444 -0.03 -0.27% 10.42 10.498 10.392 10,844,778
Nov 28 2019 10.472 -0.03 -0.27% 10.498 10.51 10.43 6,689,563
Nov 27 2019 10.50 0.12 1.2% 10.40 10.506 10.372 9,345,573
Nov 26 2019 10.376 -0.14 -1.31% 10.50 10.51 10.376 11,431,955
Nov 25 2019 10.514 -0.01 -0.06% 10.57 10.64 10.496 7,409,669
Nov 22 2019 10.52 0.14 1.33% 10.40 10.616 10.394 12,698,852
Nov 21 2019 10.382 -0.04 -0.4% 10.348 10.406 10.244 11,598,037
Nov 20 2019 10.424 -0.11 -1.03% 10.456 10.478 10.302 12,514,195
Nov 19 2019 10.532 0.04 0.42% 10.52 10.646 10.476 8,763,809
Nov 18 2019 10.488 -0.07 -0.63% 10.56 10.66 10.386 10,815,565
Nov 15 2019 10.554 0.08 0.78% 10.50 10.622 10.45 10,899,087
Nov 14 2019 10.472 -0.09 -0.83% 10.532 10.548 10.444 11,362,744
Nov 13 2019 10.56 -0.25 -2.28% 10.748 10.748 10.504 16,575,375
Nov 12 2019 10.806 0.07 0.61% 10.80 10.848 10.756 10,770,956
Nov 11 2019 10.74 -0.01 -0.06% 10.736 10.804 10.636 8,866,142
Nov 08 2019 10.746 -0.13 -1.21% 10.848 10.852 10.676 18,922,824
Nov 07 2019 10.878 0.29 2.72% 10.718 10.878 10.66 19,970,359
Nov 06 2019 10.59 0.04 0.36% 10.71 10.816 10.55 17,363,990
Nov 05 2019 10.552 0.17 1.68% 10.41 10.616 10.39 14,741,507
Nov 04 2019 10.378 0.18 1.79% 10.288 10.414 10.264 17,076,888
Nov 01 2019 10.196 0.07 0.67% 10.15 10.202 10.048 12,690,267
Oct 31 2019 10.128 -0.01 -0.14% 10.344 10.35 10.052 18,333,939
Oct 30 2019 10.142 -0.19 -1.84% 10.346 10.38 10.034 13,817,727
Oct 29 2019 10.332 0.00 -0.04% 10.382 10.398 10.244 10,285,922
Oct 28 2019 10.336 -0.04 -0.39% 10.37 10.39 10.264 10,212,583
Oct 25 2019 10.376 0.00 +0.00% 10.32 10.396 10.272 0.00
Oct 25 2019 10.376 0.04 0.43% 10.32 10.396 10.272 8,787,518
Oct 24 2019 10.332 0.01 0.06% 10.35 10.446 10.266 12,855,697


Your Recent History
EU
INGA
ING Groep ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.