ING Groep NV (INN1)
TG
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 | 0.184 | 1.11908526943 | 16.442 | 16.829999 | 16.392 | 57589 | 16.57481581 | DE |
| 4 | 0.574 | 3.57587839522 | 16.052 | 16.829999 | 15.068 | 54876 | 16.03258816 | DE |
| 12 | 1.64 | 10.9435473108 | 14.986 | 16.829999 | 14.554 | 81704 | 15.89883407 | DE |
| 26 | 3.592 | 27.55869265 | 13.034 | 16.829999 | 11.904 | 132808 | 14.08888483 | DE |
| 52 | 4.206 | 33.8647342995 | 12.42 | 16.829999 | 11.45 | 120237 | 13.5426775 | DE |
| 156 | 5.792 | 53.4613254569 | 10.834 | 16.829999 | 7.908 | 157534 | 11.414869 | DE |
| 260 | 6.316 | 61.2609117362 | 10.31 | 16.829999 | 4.23 | 213613 | 9.24154046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 16.686 | 0.16 | 0.96 | 16.5 | 16.698 | 16.392 | 52813 |
| 1720556760 | 16.527999 | -0.05 | -0.33 | 16.57 | 16.693999 | 16.43 | 32310 |
| 1720470360 | 16.582 | 0.11 | 0.68 | 16.476 | 16.732 | 16.392 | 98878 |
| 1720211220 | 16.469999 | -0.09 | -0.57 | 16.64 | 16.668 | 16.436 | 41973 |
| 1720124820 | 16.564 | 0.07 | 0.40 | 16.442 | 16.668 | 16.442 | 61969 |
| 1720038420 | 16.498 | 0.15 | 0.93 | 16.437999 | 16.572 | 16.36 | 56769 |
| 1719952020 | 16.346 | 0.05 | 0.29 | 16.288 | 16.399999 | 16.212 | 26369 |
| 1719865620 | 16.297999 | 0.31 | 1.95 | 16.268 | 16.428 | 16.175999 | 82283 |
| 1719606420 | 15.986 | 0.06 | 0.40 | 15.914 | 16.085999 | 15.826 | 55732 |
| 1719520020 | 15.922 | 0.05 | 0.33 | 15.912 | 15.958 | 15.832 | 24862 |
| 1719433620 | 15.87 | -0.01 | -0.09 | 15.912 | 15.966 | 15.66 | 21971 |
| 1719347160 | 15.884 | 0.03 | 0.18 | 15.858 | 15.91 | 15.78 | 54694 |
| 1719260820 | 15.856 | 0.31 | 1.97 | 15.568 | 15.858 | 15.52 | 19745 |
| 1719001620 | 15.55 | -0.18 | -1.13 | 15.748 | 15.748 | 15.4 | 42338 |
| 1718915160 | 15.728 | 0.12 | 0.76 | 15.634 | 15.728 | 15.534 | 33712 |
| 1718828820 | 15.61 | -0.19 | -1.22 | 15.876 | 15.9 | 15.566 | 36141 |
| 1718742360 | 15.802 | -0.04 | -0.24 | 15.906 | 16.094 | 15.784 | 52610 |
| 1718656020 | 15.84 | 0.49 | 3.22 | 15.348 | 15.87 | 15.348 | 105022 |
| 1718396820 | 15.346 | -0.23 | -1.45 | 15.562 | 15.598 | 15.068 | 101352 |
| 1718310420 | 15.572 | -0.5 | -3.14 | 16.052 | 16.148 | 15.484 | 95977 |
| 1718224020 | 16.076 | 0.12 | 0.76 | 15.9 | 16.152 | 15.9 | 32004 |
| 1718137620 | 15.954 | -0.25 | -1.54 | 16.172 | 16.251999 | 15.812 | 89020 |
| 1718051220 | 16.204 | -0.18 | -1.07 | 16.309999 | 16.338 | 16.132 | 47640 |
| 1717792020 | 16.379999 | 0.05 | 0.32 | 16.418 | 16.582 | 16.332 | 62854 |
| 1717705620 | 16.328 | 0.21 | 1.28 | 16.166 | 16.388 | 16.032 | 41707 |
| 1717619220 | 16.122 | 0.06 | 0.35 | 16.161999 | 16.3 | 16.021999 | 35331 |
| 1717532820 | 16.065999 | -0.49 | -2.94 | 16.521999 | 16.55 | 16.006 | 85769 |
| 1717446420 | 16.552 | 0.1 | 0.60 | 16.488 | 16.62 | 16.405999 | 48268 |
| 1717187220 | 16.454 | 0.08 | 0.48 | 16.422 | 16.59 | 16.277999 | 67330 |
| 1717100820 | 16.376 | 0.25 | 1.53 | 16.126 | 16.418 | 16.076 | 20645 |
| 1717014420 | 16.129999 | -0.17 | -1.06 | 16.297999 | 16.329999 | 16.042 | 67822 |
| 1716928020 | 16.302 | 0.08 | 0.48 | 16.26 | 16.469999 | 16.224 | 52920 |
| 1716841560 | 16.224 | -0.05 | -0.31 | 16.271999 | 16.352 | 16.178 | 56322 |
| 1716582420 | 16.274 | 0.01 | 0.05 | 16.296 | 16.36 | 16.196 | 70798 |
| 1716496020 | 16.265999 | -0.16 | -0.96 | 16.524 | 16.526 | 16.251999 | 72243 |
| 1716409620 | 16.424 | -0.11 | -0.68 | 16.596 | 16.596 | 16.332 | 52404 |
| 1716323160 | 16.536 | -0.07 | -0.41 | 16.514 | 16.597999 | 16.472 | 53766 |
| 1716236760 | 16.604 | 0.11 | 0.64 | 16.52 | 16.642 | 16.498 | 55877 |
| 1715977620 | 16.498 | 0.37 | 2.32 | 16.148 | 16.533999 | 16.148 | 124498 |
| 1715891220 | 16.123999 | -0.05 | -0.30 | 16.202 | 16.234 | 16.07 | 65977 |
| 1715804820 | 16.172 | -0.3 | -1.80 | 16.398 | 16.468 | 16.062 | 80316 |
| 1715718420 | 16.468 | 0.3 | 1.87 | 16.196 | 16.474 | 16.102 | 153575 |
| 1715631960 | 16.166 | 0.14 | 0.87 | 16.021999 | 16.228 | 15.994 | 116882 |
| 1715372820 | 16.026 | 0.03 | 0.16 | 16.012 | 16.097999 | 15.982 | 75541 |
| 1715286420 | 16 | -0.08 | -0.51 | 16.062 | 16.1 | 15.972 | 31798 |
| 1715200020 | 16.082 | -0 | -0.01 | 16.033999 | 16.142 | 15.98 | 81203 |
| 1715113620 | 16.084 | 0.07 | 0.41 | 16.027999 | 16.187999 | 15.94 | 138227 |
| 1715027220 | 16.018 | 0.09 | 0.59 | 15.852 | 16.074 | 15.802 | 200892 |
| 1714768020 | 15.924 | 0.11 | 0.70 | 15.8 | 16.1 | 15.78 | 193172 |
| 1714681560 | 15.814 | 0.95 | 6.38 | 14.94 | 16.042 | 14.94 | 476247 |
| 1714508820 | 14.866 | 0.07 | 0.47 | 14.842 | 14.936 | 14.782 | 35307 |
| 1714422420 | 14.796 | -0.14 | -0.95 | 14.938 | 15.066 | 14.79 | 125981 |
| 1714163220 | 14.938 | 0.29 | 1.95 | 14.75 | 14.988 | 14.654 | 63907 |
| 1714076820 | 14.652 | -0.1 | -0.66 | 14.75 | 14.81 | 14.554 | 70463 |
| 1713990420 | 14.75 | -0.92 | -5.86 | 15.164 | 15.206 | 14.622 | 199340 |
| 1713903960 | 15.668 | 0.24 | 1.57 | 15.402 | 15.668 | 15.368 | 121547 |
| 1713817560 | 15.426 | 0.23 | 1.49 | 15.298 | 15.486 | 15.12 | 149638 |
| 1713558420 | 15.2 | 0.1 | 0.66 | 15.05 | 15.3 | 14.952 | 145146 |
| 1713472020 | 15.1 | 0.15 | 1.03 | 14.986 | 15.276 | 14.944 | 60634 |
| 1713385620 | 14.946 | 0.19 | 1.27 | 14.726 | 15.114 | 14.678 | 127199 |
| 1713299220 | 14.758 | -0.22 | -1.47 | 14.898 | 14.9 | 14.652 | 110376 |
| 1713212820 | 14.978 | 0.16 | 1.05 | 14.786 | 15.2 | 14.786 | 159192 |
| 1712953620 | 14.822 | -0.7 | -4.52 | 15.31 | 15.4 | 14.776 | 332986 |
| 1712867220 | 15.524 | -0.21 | -1.36 | 15.652 | 15.85 | 15.358 | 143317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
