ING Groep NV (INGA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.468 | 2.81554566238 | 16.622 | 17.24 | 16.562 | 6950707 | 16.91114853 | DE |
| 4 | 1.254 | 7.91866632988 | 15.836 | 17.24 | 15.65 | 6930481 | 16.51625972 | DE |
| 12 | 2.22 | 14.9293880296 | 14.87 | 17.24 | 14.776 | 8651208 | 16.14253022 | DE |
| 26 | 4.184 | 32.4190299086 | 12.906 | 17.24 | 11.902 | 10054504 | 14.65662411 | DE |
| 52 | 3.882 | 29.3912780133 | 13.208 | 17.24 | 11.428 | 10662558 | 13.73344226 | DE |
| 156 | 6.588 | 62.7309083984 | 10.502 | 17.24 | 7.904 | 13951540 | 11.71658479 | DE |
| 260 | 6.918 | 68.0102241447 | 10.172 | 17.24 | 4.226 | 17048851 | 9.73970903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 17.09 | 0.02 | 0.14 | 17.128 | 17.24 | 17.04 | 5065619 |
| 1721665800 | 17.066 | 0.24 | 1.43 | 16.894 | 17.086 | 16.816 | 5821759 |
| 1721406600 | 16.826 | -0.14 | -0.84 | 16.9 | 16.926 | 16.765999 | 9929446 |
| 1721320200 | 16.968 | -0 | -0.01 | 16.978 | 17.132 | 16.936 | 6307617 |
| 1721233800 | 16.97 | 0.26 | 1.57 | 16.784 | 17.02 | 16.707999 | 8260630 |
| 1721147400 | 16.707999 | 0.07 | 0.42 | 16.622 | 16.77 | 16.562 | 4434084 |
| 1721061000 | 16.638 | -0.13 | -0.80 | 16.712 | 16.852 | 16.614 | 6914364 |
| 1720801800 | 16.771999 | 0.09 | 0.55 | 16.734 | 16.792 | 16.652 | 5406008 |
| 1720715400 | 16.68 | -0.01 | -0.04 | 16.7 | 16.848 | 16.64 | 6876430 |
| 1720629000 | 16.686 | 0.13 | 0.79 | 16.579999 | 16.698 | 16.386 | 6432357 |
| 1720542600 | 16.556 | -0.01 | -0.04 | 16.562 | 16.7 | 16.422 | 7337358 |
| 1720456200 | 16.562 | 0.05 | 0.33 | 16.462 | 16.736 | 16.37 | 6135575 |
| 1720197000 | 16.508 | -0.08 | -0.48 | 16.628 | 16.646 | 16.411999 | 5047315 |
| 1720110600 | 16.588 | 0.13 | 0.78 | 16.51 | 16.66 | 16.482 | 6082336 |
| 1720024200 | 16.46 | 0.18 | 1.08 | 16.404 | 16.578 | 16.326 | 7961072 |
| 1719937800 | 16.283999 | -0.07 | -0.45 | 16.28 | 16.41 | 16.204 | 7572721 |
| 1719851400 | 16.358 | 0.4 | 2.48 | 16.27 | 16.436 | 16.16 | 10539291 |
| 1719592200 | 15.962 | 0.02 | 0.11 | 16.02 | 16.097999 | 15.82 | 7688607 |
| 1719505800 | 15.944 | 0.09 | 0.59 | 15.84 | 15.948 | 15.81 | 5556589 |
| 1719419400 | 15.85 | -0.01 | -0.05 | 15.896 | 15.982 | 15.65 | 7744914 |
| 1719333000 | 15.858 | 0.05 | 0.32 | 15.836 | 15.914 | 15.746 | 6593391 |
| 1719246600 | 15.808 | 0.28 | 1.82 | 15.622 | 15.858 | 15.518 | 9788829 |
| 1718987400 | 15.526 | -0.17 | -1.10 | 15.71 | 15.71 | 15.396 | 24095269 |
| 1718901000 | 15.698 | 0.11 | 0.71 | 15.582 | 15.734 | 15.532 | 7074114 |
| 1718814600 | 15.588 | -0.19 | -1.18 | 15.82 | 15.896 | 15.564 | 8154440 |
| 1718728200 | 15.774 | 0.01 | 0.04 | 16.059999 | 16.16 | 15.774 | 8340250 |
| 1718641800 | 15.768 | 0.44 | 2.84 | 15.682 | 15.866 | 15.492 | 9751242 |
| 1718382600 | 15.332 | -0.23 | -1.47 | 15.5 | 15.55 | 15.07 | 12980770 |
| 1718296200 | 15.56 | -0.51 | -3.17 | 16.05 | 16.072 | 15.478 | 10695269 |
| 1718209800 | 16.07 | 0.12 | 0.74 | 15.96 | 16.164 | 15.95 | 9002246 |
| 1718123400 | 15.952 | -0.28 | -1.70 | 16.274 | 16.28 | 15.81 | 8548608 |
| 1718037000 | 16.228 | -0.16 | -0.96 | 16.315999 | 16.34 | 16.12 | 8587621 |
| 1717777800 | 16.386 | 0.05 | 0.28 | 16.52 | 16.584 | 16.373999 | 6722110 |
| 1717691400 | 16.34 | 0.22 | 1.36 | 16.1 | 16.393999 | 16.027999 | 7437837 |
| 1717605000 | 16.12 | 0.03 | 0.17 | 16.172 | 16.302 | 16.02 | 7827847 |
| 1717518600 | 16.091999 | -0.38 | -2.28 | 16.542 | 16.542 | 16.072 | 9318352 |
| 1717432200 | 16.468 | 0.1 | 0.64 | 16.55 | 16.62 | 16.43 | 5912138 |
| 1717173000 | 16.364 | 0.01 | 0.09 | 16.42 | 16.591999 | 16.276 | 12744882 |
| 1717086600 | 16.35 | 0.2 | 1.23 | 16.082 | 16.382 | 16.072 | 6029510 |
| 1717000200 | 16.152 | -0.21 | -1.26 | 16.334 | 16.346 | 16.04 | 6806818 |
| 1716913800 | 16.358 | 0.12 | 0.76 | 16.25 | 16.472 | 16.23 | 5785049 |
| 1716827400 | 16.234 | -0.12 | -0.72 | 16.388 | 16.388 | 16.174 | 4283111 |
| 1716568200 | 16.352 | -0.09 | -0.54 | 16.288 | 16.367999 | 16.196 | 5448831 |
| 1716481800 | 16.44 | -0.01 | -0.05 | 16.457999 | 16.498 | 16.326 | 4686735 |
| 1716395400 | 16.448 | -0.11 | -0.66 | 16.559999 | 16.579999 | 16.448 | 4235759 |
| 1716309000 | 16.558 | -0.01 | -0.05 | 16.5 | 16.597999 | 16.48 | 6536042 |
| 1716222600 | 16.565999 | 0.04 | 0.25 | 16.584 | 16.655999 | 16.559999 | 4003404 |
| 1715963400 | 16.524 | 0.3 | 1.84 | 16.219999 | 16.524 | 16.219999 | 10816361 |
| 1715877000 | 16.226 | 0.04 | 0.23 | 16.149999 | 16.234 | 16.059999 | 8533694 |
| 1715790600 | 16.187999 | -0.23 | -1.39 | 16.478 | 16.478 | 16.149999 | 10403180 |
| 1715704200 | 16.416 | 0.24 | 1.50 | 16.206 | 16.476 | 16.174 | 12880280 |
| 1715617800 | 16.174 | 0.12 | 0.72 | 16.02 | 16.245999 | 16.02 | 11802368 |
| 1715358600 | 16.058 | 0.02 | 0.15 | 16.1 | 16.1 | 16.018 | 11742308 |
| 1715272200 | 16.033999 | -0.01 | -0.05 | 16.056 | 16.104 | 16.014 | 10375633 |
| 1715185800 | 16.042 | -0.09 | -0.53 | 16.102 | 16.149999 | 15.966 | 12662163 |
| 1715099400 | 16.128 | 0.11 | 0.71 | 16.036 | 16.186 | 15.944 | 11932610 |
| 1715013000 | 16.014 | 0.12 | 0.73 | 15.95 | 16.076 | 15.848 | 10154422 |
| 1714753800 | 15.898 | 0.09 | 0.57 | 15.98 | 16.123999 | 15.788 | 13097295 |
| 1714667400 | 15.808 | 0.95 | 6.37 | 15.398 | 16.04 | 15.21 | 25466061 |
| 1714494600 | 14.862 | 0.03 | 0.22 | 14.87 | 14.922 | 14.776 | 8545578 |
| 1714408200 | 14.83 | -0.08 | -0.54 | 14.974 | 15.066 | 14.83 | 6680320 |
| 1714149000 | 14.91 | 0.22 | 1.47 | 14.78 | 14.94 | 14.732 | 8028532 |
| 1714062600 | 14.694 | 0.02 | 0.16 | 14.758 | 14.768 | 14.55 | 8552536 |
| 1713976200 | 14.67 | -0.93 | -5.96 | 14.95 | 14.986 | 14.622 | 11778789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
