ING Groep NV (1INGA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.108 | 0.64662914621 | 16.702 | 17.062 | 16.636 | 728 | 16.86976264 | DE |
| 4 | 1.3 | 8.38168923275 | 15.51 | 17.062 | 15.494 | 1470 | 16.32769204 | DE |
| 12 | 1.91 | 12.8187919463 | 14.9 | 17.062 | 14.794 | 2115 | 16.11442016 | DE |
| 26 | 4.036 | 31.5954282136 | 12.774 | 17.062 | 11.91 | 2672 | 14.52226185 | DE |
| 52 | 3.714 | 28.3598045205 | 13.096 | 17.062 | 11.466 | 2382 | 13.90517033 | DE |
| 156 | 6.508 | 63.1721995729 | 10.302 | 17.062 | 7.918 | 5561 | 10.76379753 | DE |
| 260 | 6.72 | 66.6005946482 | 10.09 | 17.062 | 4.259 | 7008 | 8.84824653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 16.81 | -0.22 | -1.28 | 16.81 | 16.81 | 16.81 | 100 |
| 1721318100 | 17.028 | 0.04 | 0.24 | 17.062 | 17.062 | 17.028 | 558 |
| 1721231700 | 16.988 | 0.34 | 2.07 | 16.906 | 16.988 | 16.906 | 800 |
| 1721145300 | 16.643999 | -0.2 | -1.16 | 16.636 | 16.69 | 16.636 | 408 |
| 1721058900 | 16.84 | 0.14 | 0.84 | 16.71 | 16.84 | 16.71 | 1624 |
| 1720799700 | 16.7 | -0.05 | -0.32 | 16.702 | 16.702 | 16.7 | 250 |
| 1720713300 | 16.754 | 0.07 | 0.43 | 16.75 | 16.812 | 16.75 | 5082 |
| 1720626900 | 16.681999 | 0.12 | 0.74 | 16.59 | 16.681999 | 16.59 | 420 |
| 1720540500 | 16.559999 | -0.05 | -0.29 | 16.67 | 16.67 | 16.559999 | 232 |
| 1720454100 | 16.608 | 0.18 | 1.10 | 16.674 | 16.674 | 16.608 | 976 |
| 1720194900 | 16.428 | -0.18 | -1.07 | 16.564 | 16.564 | 16.428 | 753 |
| 1720108500 | 16.606 | 0.17 | 1.03 | 16.57 | 16.636 | 16.57 | 1230 |
| 1720022100 | 16.436 | 0.07 | 0.45 | 16.476 | 16.476 | 16.411999 | 988 |
| 1719935700 | 16.361999 | -0.06 | -0.34 | 16.36 | 16.361999 | 16.36 | 262 |
| 1719849300 | 16.418 | 0.51 | 3.23 | 16.29 | 16.418 | 16.238 | 3781 |
| 1719590100 | 15.904 | -0.04 | -0.24 | 16.033999 | 16.033999 | 15.826 | 2990 |
| 1719503700 | 15.942 | 0.12 | 0.78 | 15.878 | 15.942 | 15.86 | 2754 |
| 1719417300 | 15.818 | -0.01 | -0.08 | 15.858 | 15.95 | 15.746 | 3670 |
| 1719330900 | 15.83 | -0.01 | -0.04 | 15.878 | 15.878 | 15.816 | 15 |
| 1719244500 | 15.836 | 0.33 | 2.13 | 15.71 | 15.836 | 15.71 | 2600 |
| 1718985300 | 15.506 | -0.04 | -0.28 | 15.51 | 15.51 | 15.494 | 7 |
| 1718898900 | 15.55 | -0.21 | -1.33 | 15.646 | 15.646 | 15.55 | 865 |
| 1718812500 | 15.76 | -0.16 | -1.03 | 15.674 | 15.76 | 15.674 | 2098 |
| 1718726100 | 15.924 | 0.37 | 2.38 | 15.908 | 16.038 | 15.908 | 262 |
| 1718639700 | 15.554 | 0.37 | 2.44 | 15.654 | 15.72 | 15.554 | 614 |
| 1718380500 | 15.184 | -0.36 | -2.30 | 15.334 | 15.366 | 15.1 | 3727 |
| 1718294100 | 15.542 | -0.58 | -3.61 | 15.854 | 15.86 | 15.5 | 2848 |
| 1718207700 | 16.123999 | 0.25 | 1.60 | 15.996 | 16.123999 | 15.982 | 3239 |
| 1718121300 | 15.87 | -0.27 | -1.69 | 16.142 | 16.142 | 15.87 | 4290 |
| 1718034900 | 16.142 | -0.28 | -1.68 | 16.239999 | 16.239999 | 16.142 | 4244 |
| 1717775700 | 16.418 | 0.15 | 0.92 | 16.556 | 16.568 | 16.418 | 3116 |
| 1717689300 | 16.268 | 0.14 | 0.86 | 16.062 | 16.268 | 16.052 | 627 |
| 1717602900 | 16.129999 | -0.12 | -0.73 | 16.129999 | 16.129999 | 16.129999 | 300 |
| 1717516500 | 16.248 | -0.21 | -1.28 | 16.405999 | 16.416 | 16.248 | 158 |
| 1717430100 | 16.457999 | 0.14 | 0.85 | 16.579999 | 16.602 | 16.456 | 1431 |
| 1717170900 | 16.32 | -0.02 | -0.13 | 16.501999 | 16.536 | 16.32 | 476 |
| 1717084500 | 16.341999 | 0.21 | 1.30 | 16.306 | 16.341999 | 16.306 | 2740 |
| 1716998100 | 16.132 | -0.21 | -1.30 | 16.239999 | 16.239999 | 16.11 | 1212 |
| 1716911700 | 16.344 | 0.14 | 0.86 | 16.276 | 16.463999 | 16.276 | 694 |
| 1716825300 | 16.204 | -0.16 | -0.95 | 16.271999 | 16.271999 | 16.187999 | 2324 |
| 1716566100 | 16.36 | -0.07 | -0.43 | 16.436 | 16.436 | 16.213999 | 2078 |
| 1716479700 | 16.43 | -0.08 | -0.48 | 16.34 | 16.44 | 16.34 | 1032 |
| 1716393300 | 16.51 | -0.05 | -0.30 | 16.542 | 16.559999 | 16.51 | 276 |
| 1716306900 | 16.559999 | -0.01 | -0.06 | 16.532 | 16.564 | 16.52 | 2549 |
| 1716220500 | 16.57 | 0.14 | 0.86 | 16.616 | 16.62 | 16.57 | 7287 |
| 1715961300 | 16.428 | 0.21 | 1.31 | 16.428 | 16.437999 | 16.428 | 450 |
| 1715874900 | 16.216 | 0.04 | 0.22 | 16.166 | 16.219999 | 16.065999 | 2565 |
| 1715788500 | 16.18 | -0.17 | -1.06 | 16.379999 | 16.379999 | 16.18 | 3259 |
| 1715702100 | 16.354 | 0.19 | 1.16 | 16.354 | 16.354 | 16.354 | 390 |
| 1715615700 | 16.166 | 0.11 | 0.71 | 16.155999 | 16.23 | 16.062 | 6316 |
| 1715356500 | 16.052 | -0.11 | -0.71 | 16.062 | 16.062 | 16.052 | 1190 |
| 1715270100 | 16.166 | 0 | 0.00 | 16.166 | 16.166 | 16.166 | 0 |
| 1715183700 | 16.166 | 0 | 0.00 | 16.166 | 16.166 | 16.166 | 0 |
| 1715097300 | 16.166 | 0.15 | 0.92 | 16.04 | 16.17 | 16.015999 | 5006 |
| 1715010900 | 16.018 | 0.14 | 0.86 | 15.946 | 16.032 | 15.946 | 2841 |
| 1714751700 | 15.882 | 0.03 | 0.21 | 16.04 | 16.042 | 15.87 | 2000 |
| 1714665300 | 15.848 | 1.05 | 7.12 | 15.414 | 16.044 | 15.298 | 16409 |
| 1714492500 | 14.794 | -0.06 | -0.39 | 14.836 | 14.894 | 14.794 | 307 |
| 1714406100 | 14.852 | -0.08 | -0.51 | 15.008 | 15.032 | 14.852 | 1440 |
| 1714146900 | 14.928 | 0.25 | 1.69 | 14.9 | 14.936 | 14.9 | 507 |
| 1714060500 | 14.68 | 0.04 | 0.25 | 14.766 | 14.766 | 14.68 | 416 |
| 1713974100 | 14.644 | -1 | -6.37 | 15.07 | 15.07 | 14.644 | 6361 |
| 1713887700 | 15.64 | 0.3 | 1.93 | 15.41 | 15.64 | 15.41 | 1924 |
| 1713801300 | 15.344 | 0.1 | 0.68 | 15.312 | 15.344 | 15.138 | 7129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
