ING Groep NV (INGA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.524 | -3.16999395039 | 16.53 | 16.714 | 15.682 | 9158374 | 16.12626473 | DE |
| 4 | -0.108 | -0.670224649373 | 16.114 | 16.8 | 15.682 | 7961220 | 16.32400804 | DE |
| 12 | -0.728 | -4.35042428589 | 16.734 | 17.24 | 14.5 | 7645821 | 16.16806207 | DE |
| 26 | 0.464 | 2.98545875692 | 15.542 | 17.24 | 14.5 | 8379389 | 15.97777212 | DE |
| 52 | 3.714 | 30.2147738366 | 12.292 | 17.24 | 11.428 | 9787609 | 14.29329572 | DE |
| 156 | 3.306 | 26.031496063 | 12.7 | 17.24 | 7.904 | 13601854 | 11.89941307 | DE |
| 260 | 6.912 | 76.0061579063 | 9.094 | 17.24 | 4.226 | 16615525 | 9.89042877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 16.006 | 0.19 | 1.19 | 15.81 | 16.122 | 15.8 | 9249029 |
| 1727973000 | 15.818 | -0.15 | -0.94 | 15.936 | 15.956 | 15.682 | 6451215 |
| 1727886600 | 15.968 | 0 | 0.00 | 15.956 | 16.14 | 15.832 | 7980771 |
| 1727800200 | 15.968 | -0.31 | -1.88 | 16.361999 | 16.372 | 15.828 | 11268139 |
| 1727713800 | 16.274 | -0.26 | -1.55 | 16.443999 | 16.478 | 16.196 | 12018128 |
| 1727454600 | 16.53 | -0.08 | -0.46 | 16.53 | 16.713999 | 16.492 | 8073618 |
| 1727368200 | 16.606 | 0.32 | 1.94 | 16.37 | 16.616 | 16.303999 | 8486133 |
| 1727281800 | 16.29 | -0.28 | -1.68 | 16.468 | 16.506 | 16.224 | 9535110 |
| 1727195400 | 16.568 | 0.02 | 0.15 | 16.579999 | 16.68 | 16.508 | 8361987 |
| 1727109000 | 16.544 | -0.14 | -0.86 | 16.716 | 16.742 | 16.312 | 7041340 |
| 1726849800 | 16.687999 | 0.01 | 0.04 | 16.693999 | 16.8 | 16.576 | 17055765 |
| 1726763400 | 16.681999 | 0.2 | 1.20 | 16.692 | 16.712 | 16.508 | 7284897 |
| 1726677000 | 16.484 | 0.03 | 0.16 | 16.474 | 16.568 | 16.43 | 5034111 |
| 1726590600 | 16.457999 | 0.16 | 0.98 | 16.384 | 16.538 | 16.361999 | 7017689 |
| 1726504200 | 16.297999 | -0.14 | -0.84 | 16.399999 | 16.442 | 16.175999 | 5344956 |
| 1726245000 | 16.436 | 0.18 | 1.13 | 16.251999 | 16.532 | 16.232 | 6207511 |
| 1726158600 | 16.251999 | 0.2 | 1.23 | 16.25 | 16.37 | 16.053999 | 6313910 |
| 1726072200 | 16.053999 | 0.06 | 0.40 | 16.102 | 16.23 | 15.918 | 6379379 |
| 1725985800 | 15.99 | -0.17 | -1.08 | 16.164 | 16.322 | 15.906 | 5883695 |
| 1725899400 | 16.164 | 0.2 | 1.24 | 16 | 16.238 | 15.97 | 6310260 |
| 1725640200 | 15.966 | -0.17 | -1.04 | 16.114 | 16.326 | 15.936 | 7175782 |
| 1725553800 | 16.134 | 0.05 | 0.31 | 16.03 | 16.358 | 16.004 | 6163325 |
| 1725467400 | 16.084 | -0.16 | -0.96 | 15.966 | 16.242 | 15.9 | 6381875 |
| 1725381000 | 16.239999 | -0.16 | -1.00 | 16.442 | 16.474 | 16.129999 | 6129719 |
| 1725294600 | 16.404 | 0.01 | 0.06 | 16.43 | 16.492 | 16.308 | 3210954 |
| 1725035400 | 16.393999 | 0.08 | 0.48 | 16.404 | 16.43 | 16.346 | 7744934 |
| 1724949000 | 16.315999 | 0.19 | 1.15 | 16.094 | 16.373999 | 16.082 | 4984298 |
| 1724862600 | 16.129999 | -0.02 | -0.12 | 16.352 | 16.352 | 16.064 | 4543216 |
| 1724776200 | 16.149999 | 0.16 | 1.00 | 16.02 | 16.17 | 15.994 | 4621709 |
| 1724689800 | 15.99 | 0.01 | 0.05 | 15.99 | 16.07 | 15.932 | 3147935 |
| 1724430600 | 15.982 | 0.16 | 1.02 | 15.9 | 16.024 | 15.868 | 6438333 |
| 1724344200 | 15.82 | 0.05 | 0.34 | 15.77 | 15.892 | 15.7 | 5530564 |
| 1724257800 | 15.766 | -0.03 | -0.16 | 15.74 | 15.892 | 15.724 | 5790705 |
| 1724171400 | 15.792 | -0.1 | -0.60 | 15.924 | 15.934 | 15.712 | 8174611 |
| 1724085000 | 15.888 | 0.15 | 0.94 | 15.8 | 15.97 | 15.8 | 8595243 |
| 1723825800 | 15.74 | 0.01 | 0.06 | 15.674 | 15.766 | 15.636 | 8157649 |
| 1723739400 | 15.73 | 0.39 | 2.54 | 15.426 | 15.772 | 15.306 | 10346511 |
| 1723653000 | 15.34 | 0.01 | 0.07 | 15.38 | 15.412 | 15.3 | 6880525 |
| 1723566600 | 15.33 | 0.1 | 0.64 | 15.316 | 15.386 | 15.174 | 7814021 |
| 1723480200 | 15.232 | 0.03 | 0.18 | 15.304 | 15.318 | 15.162 | 7545524 |
| 1723221000 | 15.204 | 0.06 | 0.42 | 15.228 | 15.328 | 15.054 | 7289155 |
| 1723134600 | 15.14 | -0.04 | -0.25 | 15.09 | 15.218 | 14.836 | 10000167 |
| 1723048200 | 15.178 | 0.25 | 1.69 | 15.02 | 15.286 | 14.908 | 16013126 |
| 1722961800 | 14.926 | 0 | 0.00 | 14.926 | 14.926 | 14.926 | 0 |
| 1722875400 | 14.926 | -0.77 | -4.93 | 14.632 | 14.972 | 14.5 | 15918691 |
| 1722616200 | 15.7 | -0.4 | -2.51 | 15.918 | 16.1 | 15.61 | 15589339 |
| 1722529800 | 16.104 | -0.65 | -3.86 | 16.35 | 16.594 | 15.934 | 14434103 |
| 1722443400 | 16.75 | -0.08 | -0.49 | 16.71 | 16.91 | 16.661999 | 8144968 |
| 1722357000 | 16.832 | -0.03 | -0.19 | 16.748 | 16.944 | 16.702 | 6784560 |
| 1722270600 | 16.864 | -0.15 | -0.90 | 17.2 | 17.226 | 16.742 | 6221932 |
| 1722011400 | 17.018 | 0.08 | 0.45 | 16.938 | 17.072 | 16.886 | 5246033 |
| 1721925000 | 16.942 | -0.09 | -0.52 | 16.896 | 16.948 | 16.62 | 6668860 |
| 1721838600 | 17.03 | -0.06 | -0.35 | 17.052 | 17.198 | 16.886 | 6689820 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
