
ING Groep NV (INGA)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 18.514 | 18.732 | 17.862 | 7922682 | 18.45114445 | DE |
4 | 0 | 0 | 18.898 | 19.308 | 17.862 | 7776784 | 18.68101753 | DE |
12 | 0 | 0 | 18.324 | 19.308 | 14.306 | 11101528 | 17.60086438 | DE |
26 | 0 | 0 | 14.698 | 19.308 | 14.306 | 11001431 | 16.97725528 | DE |
52 | 0 | 0 | 16.05 | 19.308 | 14.306 | 9652023 | 16.428373 | DE |
156 | 0 | 0 | 9.529 | 19.308 | 8.426 | 11842106 | 13.09299507 | DE |
260 | 0 | 0 | 6.093 | 19.308 | 5.647 | 14495943 | 11.23744542 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1749832200 | 18.006 | -0.27 | -1.46 | 17.914 | 18.07 | 17.862 | 11397754 |
1749745800 | 18.272 | -0.05 | -0.27 | 18.15 | 18.346 | 18.086 | 7973180 |
1749659400 | 18.322 | -0.16 | -0.85 | 18.5 | 18.582 | 18.302 | 8530718 |
1749573000 | 18.48 | -0.15 | -0.83 | 18.704 | 18.732 | 18.416 | 9335399 |
1749486600 | 18.634 | 0.03 | 0.18 | 18.59 | 18.66 | 18.468 | 6185726 |
1749227400 | 18.6 | 0.09 | 0.46 | 18.514 | 18.634 | 18.412 | 7588387 |
1749141000 | 18.514 | -0.02 | -0.09 | 18.424 | 18.514 | 18.202 | 11102394 |
1749054600 | 18.53 | -0.01 | -0.05 | 18.62 | 18.738 | 18.424 | 7257564 |
1748968200 | 18.54 | -0.13 | -0.72 | 18.58 | 18.674 | 18.302 | 8618174 |
1748881800 | 18.674 | -0.01 | -0.03 | 18.64 | 18.75 | 18.52 | 5898954 |
1748622600 | 18.68 | 0.07 | 0.40 | 18.728 | 18.788 | 18.59 | 12975907 |
1748536200 | 18.606 | 0.03 | 0.16 | 18.73 | 18.804 | 18.566 | 4186005 |
1748449800 | 18.576 | -0.24 | -1.30 | 18.8 | 18.86 | 18.534 | 6905942 |
1748363400 | 18.82 | -0.01 | -0.05 | 18.8 | 18.894 | 18.78 | 5370010 |
1748277000 | 18.83 | 0.25 | 1.37 | 18.9 | 18.944 | 18.79 | 4551391 |
1748017800 | 18.576 | -0.43 | -2.26 | 19.05 | 19.154 | 18.146 | 10274226 |
1747931400 | 19.006 | -0.08 | -0.41 | 19 | 19.096 | 18.888 | 6552380 |
1747845000 | 19.084 | -0.07 | -0.34 | 19.192 | 19.27 | 19.084 | 6883379 |
1747758600 | 19.15 | 0.1 | 0.55 | 19.07 | 19.308 | 19.064 | 7418951 |
1747672200 | 19.046 | 0.09 | 0.49 | 18.962 | 19.112 | 18.936 | 8083806 |
1747413000 | 18.954 | 0.1 | 0.53 | 18.898 | 18.988 | 18.828 | 9843180 |
1747326600 | 18.854 | 0.65 | 3.57 | 18.782 | 18.924 | 18.764 | 7659967 |
1747240200 | 18.204 | 0 | 0.00 | 18.204 | 18.204 | 18.204 | 0 |
1747153800 | 18.204 | 0 | 0.00 | 18.204 | 18.204 | 18.204 | 0 |
1747067400 | 18.204 | 0 | 0.00 | 18.204 | 18.204 | 18.204 | 0 |
1746808200 | 18.204 | 0.21 | 1.18 | 18 | 18.248 | 17.962 | 10049643 |
1746721800 | 17.992 | 0.22 | 1.25 | 17.772 | 17.996 | 17.77 | 10733863 |
1746635400 | 17.77 | -0.12 | -0.67 | 17.834 | 17.902 | 17.754 | 10724943 |
1746549000 | 17.89 | -0.26 | -1.43 | 18.118 | 18.276 | 17.706 | 9679409 |
1746462600 | 18.15 | -0.12 | -0.66 | 18.27 | 18.298 | 17.982 | 8492285 |
1746203400 | 18.27 | 1.26 | 7.38 | 17.82 | 18.294 | 17.616 | 17030548 |
1746030600 | 17.014 | -0.24 | -1.38 | 17.3 | 17.42 | 16.832 | 14476500 |
1745944200 | 17.252 | 0.29 | 1.69 | 17.156 | 17.41 | 17.138 | 10337343 |
1745857800 | 16.966 | 0.09 | 0.53 | 16.95 | 17.14 | 16.936 | 10924292 |
1745598600 | 16.876 | 0.23 | 1.41 | 16.75 | 16.924 | 16.681999 | 10296420 |
1745512200 | 16.642 | -0.78 | -4.46 | 16.77 | 16.8 | 16.524 | 10995123 |
1745425800 | 17.418 | 0.73 | 4.37 | 16.9 | 17.58 | 16.89 | 16406148 |
1745339400 | 16.687999 | 0.21 | 1.27 | 16.469999 | 16.724 | 16.457999 | 7510186 |
1744907400 | 16.478 | -0.04 | -0.22 | 16.45 | 16.629999 | 16.36 | 7887443 |
1744821000 | 16.514 | 0.05 | 0.32 | 16.302 | 16.558 | 16.3 | 10958836 |
1744734600 | 16.462 | 0.29 | 1.82 | 16.14 | 16.518 | 16.14 | 9062656 |
1744648200 | 16.168 | 0.36 | 2.30 | 16.232 | 16.335999 | 16.085999 | 10307954 |
1744389000 | 15.804 | 0.21 | 1.35 | 15.686 | 15.902 | 15.488 | 9733463 |
1744302600 | 15.594 | 0.49 | 3.27 | 16.824 | 16.824 | 15.594 | 16389316 |
1744216200 | 15.1 | -0.56 | -3.58 | 15.094 | 15.504 | 14.964 | 19872479 |
1744129800 | 15.66 | 0.35 | 2.31 | 15.89 | 15.914 | 15.424 | 17466511 |
1744043400 | 15.306 | -3.41 | -18.22 | 14.55 | 15.992 | 14.306 | 29087851 |
1743787800 | 18.716 | 0 | 0.00 | 18.716 | 18.716 | 18.716 | 0 |
1743701400 | 18.716 | 0 | 0.00 | 18.716 | 18.716 | 18.716 | 0 |
1743615000 | 18.716 | 0 | 0.00 | 18.716 | 18.716 | 18.716 | 0 |
1743528600 | 18.716 | 0 | 0.00 | 18.716 | 18.716 | 18.716 | 0 |
1743442200 | 18.716 | 0 | 0.00 | 18.716 | 18.716 | 18.716 | 0 |
1743183000 | 18.716 | 0 | 0.00 | 18.716 | 18.716 | 18.716 | 0 |
1743096600 | 18.716 | 0 | 0.00 | 18.716 | 18.716 | 18.716 | 0 |
1743010200 | 18.716 | -0.08 | -0.45 | 18.852 | 18.938 | 18.61 | 7150942 |
1742923800 | 18.8 | 0.5 | 2.72 | 18.374 | 18.81 | 18.374 | 9289724 |
1742837400 | 18.302 | -0.05 | -0.27 | 18.54 | 18.608 | 18.298 | 6929554 |
1742578200 | 18.352 | -0.09 | -0.48 | 18.324 | 18.416 | 17.96 | 43305069 |
1742491800 | 18.44 | -0.36 | -1.89 | 18.818 | 18.848 | 18.252 | 11825548 |
1742405400 | 18.796 | 0.06 | 0.31 | 18.634 | 18.83 | 18.588 | 8818157 |
1742319000 | 18.738 | 0.21 | 1.14 | 18.54 | 18.748 | 18.468 | 10546288 |
1742232600 | 18.526 | -0.01 | -0.08 | 18.54 | 18.664 | 18.444 | 6949966 |
1741973400 | 18.54 | 0.24 | 1.30 | 18.232 | 18.664 | 18.11 | 9311009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.