INGA

ING Groep NV Historical Data

INGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 9.40 0.36 3.99% 9.20 9.445 9.10 19,732,528
Mar 01 2021 9.039 0.00 0.0% 9.039 9.039 9.039 0.00
Feb 26 2021 9.039 -0.19 -2.05% 9.027 9.196 8.967 27,061,225
Feb 25 2021 9.228 0.01 0.13% 9.30 9.424 9.228 24,606,292
Feb 24 2021 9.216 0.11 1.23% 9.075 9.25 8.997 20,619,323
Feb 23 2021 9.104 0.14 1.58% 8.986 9.116 8.90 25,426,229
Feb 22 2021 8.962 0.01 0.13% 8.94 9.02 8.772 20,550,485
Feb 19 2021 8.95 0.02 0.28% 8.65 9.02 8.573 26,775,184
Feb 18 2021 8.925 0.00 0.0% 8.925 8.925 8.925 0.00
Feb 17 2021 8.925 0.02 0.21% 8.935 9.15 8.902 29,400,593
Feb 16 2021 8.906 0.01 0.16% 8.94 8.959 8.718 21,631,101
Feb 15 2021 8.892 0.54 6.5% 8.599 8.977 8.571 34,548,015
Feb 12 2021 8.349 0.53 6.71% 8.10 8.383 8.082 41,139,457
Feb 11 2021 7.824 -0.01 -0.06% 7.816 7.885 7.748 16,047,030
Feb 10 2021 7.829 0.05 0.68% 7.841 7.894 7.702 15,393,870
Feb 09 2021 7.776 -0.07 -0.84% 7.84 7.866 7.743 11,481,665
Feb 08 2021 7.842 0.08 0.98% 7.80 7.915 7.745 16,981,222
Feb 05 2021 7.766 0.05 0.63% 7.707 7.896 7.682 18,634,306
Feb 04 2021 7.717 0.02 0.22% 7.698 7.79 7.551 19,197,699
Feb 03 2021 7.70 0.00 0.04% 7.845 7.902 7.639 17,078,433
Feb 02 2021 7.697 0.32 4.37% 7.518 7.742 7.483 20,468,878
Feb 01 2021 7.375 0.00 0.0% 7.375 7.375 7.375 0.00
Jan 29 2021 7.375 -0.08 -1.07% 7.355 7.447 7.257 23,962,109
Jan 28 2021 7.455 0.16 2.12% 7.201 7.509 7.145 21,469,231
Jan 27 2021 7.30 -0.26 -3.43% 7.513 7.513 7.199 27,003,464
Jan 26 2021 7.559 0.20 2.68% 7.364 7.616 7.333 18,267,529
Jan 25 2021 7.362 -0.35 -4.51% 7.737 7.754 7.332 22,685,292
Jan 22 2021 7.71 -0.12 -1.48% 7.76 7.818 7.636 12,913,516
Jan 21 2021 7.826 0.00 0.0% 7.826 7.826 7.826 0.00
Jan 20 2021 7.826 0.06 0.82% 7.785 7.889 7.72 15,141,666
Jan 19 2021 7.762 -0.21 -2.6% 8.016 8.031 7.755 17,845,064
Jan 18 2021 7.969 0.12 1.57% 7.80 8.016 7.766 13,719,029
Jan 15 2021 7.846 -0.05 -0.61% 7.806 8.005 7.795 23,159,249
Jan 14 2021 7.894 0.00 0.0% 7.894 7.894 7.894 0.00
Jan 13 2021 7.894 -0.15 -1.83% 8.008 8.009 7.841 20,366,298
Jan 12 2021 8.041 -0.01 -0.14% 8.111 8.153 7.945 24,516,416
Jan 11 2021 8.052 -0.24 -2.91% 8.22 8.38 7.989 23,921,597
Jan 08 2021 8.293 -0.08 -0.93% 8.44 8.456 8.259 17,290,581
Jan 07 2021 8.371 0.17 2.05% 8.363 8.414 8.143 23,941,371
Jan 06 2021 8.203 0.55 7.23% 7.819 8.306 7.789 32,949,207
Jan 05 2021 7.65 0.04 0.5% 7.54 7.709 7.52 18,378,665
Jan 04 2021 7.612 -0.03 -0.38% 7.769 7.77 7.541 15,932,467
Jan 01 2021 7.641 0.00 +0.00% 7.611 7.70 7.579 0.00
Dec 31 2020 7.641 -0.07 -0.95% 7.611 7.70 7.579 4,905,346
Dec 30 2020 7.714 -0.06 -0.76% 7.756 7.824 7.703 8,194,862
Dec 29 2020 7.773 -0.09 -1.13% 7.874 7.92 7.756 10,458,652
Dec 28 2020 7.862 -0.06 -0.69% 8.00 8.023 7.786 9,259,525
Dec 25 2020 7.917 0.00 +0.00% 7.94 8.007 7.917 0.00
Dec 24 2020 7.917 0.06 0.81% 7.94 8.007 7.917 6,125,621
Dec 23 2020 7.853 0.26 3.4% 7.604 7.89 7.57 16,142,101
Dec 22 2020 7.595 0.19 2.52% 7.50 7.655 7.482 15,888,083
Dec 21 2020 7.408 -0.47 -5.94% 7.611 7.672 7.284 32,708,682
Dec 18 2020 7.876 -0.08 -0.99% 7.90 8.078 7.87 32,146,262
Dec 17 2020 7.955 0.00 0.0% 7.955 7.955 7.955 0.00
Dec 16 2020 7.955 -0.15 -1.79% 8.007 8.161 7.881 21,935,251
Dec 15 2020 8.10 0.19 2.45% 7.896 8.143 7.855 17,378,087
Dec 14 2020 7.906 -0.01 -0.11% 7.974 8.137 7.903 18,325,964
Dec 11 2020 7.915 -0.17 -2.14% 8.104 8.123 7.828 19,305,990
Dec 10 2020 8.088 -0.24 -2.87% 8.329 8.383 8.045 22,020,559
Dec 09 2020 8.327 0.05 0.64% 8.32 8.425 8.30 13,475,224
Dec 08 2020 8.274 -0.12 -1.39% 8.175 8.326 8.156 14,978,146
Dec 07 2020 8.391 0.00 0.0% 8.391 8.391 8.391 0.00
Dec 04 2020 8.391 0.01 0.08% 8.261 8.468 8.227 20,520,793
Dec 03 2020 8.384 0.00 0.0% 8.384 8.384 8.384 0.00


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.