INGA

ING Groep NV Historical Data

INGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 10.53 0.08 0.75% 10.502 10.612 10.44 10,226,944
Jul 22 2021 10.452 -0.11 -1.0% 10.626 10.69 10.432 10,887,559
Jul 21 2021 10.558 0.30 2.9% 10.30 10.63 10.242 16,306,849
Jul 20 2021 10.26 0.18 1.79% 10.178 10.302 10.026 16,030,438
Jul 19 2021 10.08 -0.38 -3.6% 10.27 10.336 9.975 18,181,664
Jul 16 2021 10.456 -0.24 -2.21% 10.692 10.71 10.364 15,782,558
Jul 15 2021 10.692 -0.04 -0.39% 10.704 10.728 10.554 11,340,397
Jul 14 2021 10.734 0.07 0.68% 10.66 10.89 10.618 9,455,728
Jul 13 2021 10.662 -0.18 -1.62% 10.864 10.90 10.598 13,997,409
Jul 12 2021 10.838 -0.04 -0.35% 10.856 10.91 10.604 10,917,398
Jul 09 2021 10.876 0.28 2.68% 10.61 10.882 10.564 14,851,871
Jul 08 2021 10.592 -0.28 -2.59% 10.74 10.74 10.454 17,563,128
Jul 07 2021 10.874 -0.05 -0.49% 10.922 11.004 10.732 15,282,869
Jul 06 2021 10.928 -0.36 -3.17% 11.27 11.28 10.884 15,945,004
Jul 05 2021 11.286 0.16 1.42% 11.112 11.344 11.102 8,035,380
Jul 02 2021 11.128 -0.20 -1.75% 11.356 11.382 11.098 11,639,939
Jul 01 2021 11.326 0.19 1.67% 11.22 11.416 11.196 16,981,044
Jun 30 2021 11.14 -0.08 -0.71% 11.134 11.206 10.99 15,599,959
Jun 29 2021 11.22 0.25 2.24% 11.018 11.298 11.006 12,381,634
Jun 28 2021 10.974 -0.28 -2.47% 11.194 11.232 10.974 9,426,048
Jun 25 2021 11.252 0.06 0.55% 11.226 11.296 11.134 11,619,900
Jun 24 2021 11.19 0.06 0.54% 11.176 11.284 11.118 12,685,111
Jun 23 2021 11.13 -0.06 -0.5% 11.20 11.28 11.118 10,647,292
Jun 22 2021 11.186 0.08 0.76% 11.20 11.226 11.078 13,426,280
Jun 21 2021 11.102 0.16 1.44% 10.796 11.132 10.75 15,443,719
Jun 18 2021 10.944 -0.26 -2.3% 11.074 11.206 10.82 37,017,215
Jun 17 2021 11.202 -0.03 -0.3% 11.35 11.492 11.196 18,948,122
Jun 16 2021 11.236 0.00 -0.02% 11.306 11.334 11.142 13,516,167
Jun 15 2021 11.238 0.03 0.25% 11.272 11.286 11.14 12,375,630
Jun 14 2021 11.21 0.01 0.09% 11.178 11.258 11.136 13,506,512
Jun 11 2021 11.20 0.00 0.0% 11.20 11.20 11.20 0.00
Jun 10 2021 11.20 0.00 0.0% 11.20 11.20 11.20 0.00
Jun 09 2021 11.20 0.00 0.0% 11.20 11.20 11.20 0.00
Jun 08 2021 11.20 -0.14 -1.22% 11.36 11.37 11.09 14,644,166
Jun 07 2021 11.338 0.00 -0.04% 11.374 11.45 11.296 13,307,994
Jun 04 2021 11.342 -0.31 -2.64% 11.498 11.528 11.33 17,727,439
Jun 03 2021 11.65 0.04 0.31% 11.568 11.678 11.532 9,873,257
Jun 02 2021 11.614 -0.03 -0.24% 11.65 11.662 11.484 13,016,765
Jun 01 2021 11.642 0.30 2.66% 11.434 11.666 11.412 16,516,699
May 31 2021 11.34 -0.08 -0.67% 11.448 11.47 11.33 6,793,945
May 28 2021 11.416 0.02 0.14% 11.50 11.544 11.362 16,916,241
May 27 2021 11.40 0.34 3.07% 11.038 11.40 11.014 26,312,887
May 26 2021 11.06 -0.04 -0.38% 11.02 11.13 10.82 21,289,840
May 25 2021 11.102 -0.01 -0.11% 11.16 11.304 11.102 17,635,242
May 24 2021 11.114 0.19 1.76% 11.136 11.18 11.02 7,384,507
May 21 2021 10.922 0.00 0.0% 10.922 10.922 10.922 0.00
May 20 2021 10.922 -0.13 -1.19% 10.932 10.986 10.844 15,313,651
May 19 2021 11.054 0.00 0.0% 11.054 11.054 11.054 0.00
May 18 2021 11.054 0.13 1.21% 11.00 11.084 10.962 16,723,213
May 17 2021 10.922 0.06 0.57% 10.88 10.948 10.824 13,443,377
May 14 2021 10.86 0.10 0.97% 10.75 10.89 10.66 13,457,059
May 13 2021 10.756 0.00 0.0% 10.756 10.756 10.756 0.00
May 12 2021 10.756 0.00 0.0% 10.756 10.756 10.756 0.00
May 11 2021 10.756 -0.06 -0.54% 10.816 10.884 10.66 19,906,345
May 10 2021 10.814 0.00 0.0% 10.814 10.814 10.814 0.00
May 07 2021 10.814 0.02 0.17% 10.90 10.918 10.664 17,042,475
May 06 2021 10.796 -0.07 -0.66% 10.90 10.972 10.558 22,483,042
May 05 2021 10.868 0.30 2.8% 10.704 10.886 10.68 17,348,632
May 04 2021 10.572 -0.11 -1.05% 10.70 10.846 10.502 18,255,022
May 03 2021 10.684 0.05 0.51% 10.628 10.734 10.592 9,784,664
Apr 30 2021 10.63 -0.12 -1.13% 10.702 10.722 10.556 15,048,514
Apr 29 2021 10.752 0.11 1.03% 10.67 10.858 10.658 20,043,439
Apr 28 2021 10.642 0.13 1.24% 10.622 10.752 10.536 15,530,496
Apr 27 2021 10.512 0.00 0.0% 10.512 10.512 10.512 0.00
Apr 26 2021 10.512 0.31 3.02% 10.232 10.558 10.136 20,778,541


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.