ING Groep NV (INN1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.698 | 4.24677537114 | 16.436 | 17.13 | 16.36 | 76632 | 16.70952805 | DE |
| 4 | 1.010001 | 6.26396094418 | 16.123999 | 41.21 | 15.31 | 106164 | 16.21325326 | DE |
| 12 | 1.966 | 12.9614978903 | 15.168 | 41.21 | 14.58 | 86573 | 15.79228967 | DE |
| 26 | 0.736 | 4.48835223808 | 16.398 | 41.21 | 14.236 | 79462 | 15.67731346 | DE |
| 52 | 4.442 | 34.9984242042 | 12.692 | 41.21 | 12.63 | 92365 | 15.49323279 | DE |
| 156 | 6.578 | 62.315270936 | 10.556 | 41.21 | 7.908 | 143739 | 11.72508618 | DE |
| 260 | 8.561 | 99.860025662 | 8.573 | 41.21 | 4.23 | 200901 | 9.50588257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 17.123999 | 0.12 | 0.71 | 16.963999 | 17.13 | 16.854 | 187467 |
| 1740691620 | 17.004 | 0.15 | 0.91 | 16.852 | 17.098 | 16.85 | 92899 |
| 1740605220 | 16.85 | 0.17 | 1.04 | 16.7 | 16.98 | 16.64 | 66529 |
| 1740518820 | 16.675999 | 0.24 | 1.48 | 16.524 | 16.808 | 16.437999 | 118250 |
| 1740432420 | 16.431999 | 0.07 | 0.43 | 16.476 | 16.538 | 16.366 | 56018 |
| 1740173220 | 16.361999 | -0.14 | -0.82 | 16.436 | 16.611999 | 16.36 | 49464 |
| 1740086820 | 16.498 | 0.17 | 1.07 | 16.373999 | 16.55 | 16.329999 | 56503 |
| 1740000420 | 16.324 | -0.36 | -2.15 | 16.597999 | 16.794 | 16.302 | 86444 |
| 1739914020 | 16.681999 | 0.35 | 2.16 | 16.314 | 16.734 | 16.314 | 125628 |
| 1739827620 | 16.329999 | -0.05 | -0.29 | 16.378 | 16.611999 | 16.315999 | 148744 |
| 1739568420 | 16.378 | 0.23 | 1.41 | 16.148 | 16.44 | 16.018 | 102885 |
| 1739482020 | 16.149999 | -0.05 | -0.30 | 16.198 | 16.35 | 15.986 | 106747 |
| 1739395620 | 16.198 | 0.15 | 0.92 | 16.065999 | 16.26 | 15.918 | 126580 |
| 1739309220 | 16.05 | 0.2 | 1.24 | 15.834 | 16.096 | 15.834 | 108052 |
| 1739222820 | 15.854 | -0.07 | -0.43 | 15.974 | 16.068 | 15.76 | 115118 |
| 1738963620 | 15.922 | 0.08 | 0.50 | 15.854 | 16.12 | 15.73 | 95051 |
| 1738877220 | 15.842 | -0.15 | -0.93 | 15.952 | 41.21 | 15.31 | 312139 |
| 1738790820 | 15.99 | -0.02 | -0.14 | 16 | 16.174 | 15.898 | 106507 |
| 1738704420 | 16.012 | 0.22 | 1.39 | 15.902 | 16.085999 | 15.8 | 54612 |
| 1738618020 | 15.792 | -0.23 | -1.41 | 15.818 | 15.868 | 15.68 | 110204 |
| 1738358820 | 16.018 | -0.12 | -0.76 | 16.123999 | 16.297999 | 16 | 84912 |
| 1738272420 | 16.14 | 0 | 0.00 | 16.152 | 16.248 | 16.078 | 64648 |
| 1738186020 | 16.14 | 0.14 | 0.89 | 15.968 | 16.2 | 15.92 | 107764 |
| 1738099620 | 15.998 | -0.01 | -0.09 | 16.052 | 16.117999 | 15.9 | 86247 |
| 1738013220 | 16.012 | -0.01 | -0.06 | 16.079999 | 16.108 | 15.82 | 109200 |
| 1737754020 | 16.021999 | -0.02 | -0.14 | 16.065999 | 16.17 | 15.984 | 71548 |
| 1737667620 | 16.044 | 0.33 | 2.11 | 15.772 | 16.078 | 15.728 | 128602 |
| 1737581220 | 15.712 | -0.29 | -1.80 | 16.001999 | 16.074 | 15.712 | 98502 |
| 1737494820 | 16 | -0.03 | -0.19 | 16.05 | 16.094 | 15.97 | 52050 |
| 1737408420 | 16.03 | 0.14 | 0.88 | 15.888 | 16.138 | 15.852 | 76645 |
| 1737149220 | 15.89 | -0.11 | -0.68 | 15.966 | 16.038 | 15.762 | 112690 |
| 1737062820 | 15.998 | 0.2 | 1.24 | 15.926 | 16.058 | 15.85 | 82857 |
| 1736976420 | 15.802 | 0.06 | 0.39 | 15.744 | 15.92 | 15.616 | 69875 |
| 1736890020 | 15.74 | 0.1 | 0.63 | 15.638 | 15.818 | 15.556 | 97137 |
| 1736803620 | 15.642 | 0.58 | 3.84 | 15.084 | 15.648 | 15.02 | 124884 |
| 1736544420 | 15.064 | -0.13 | -0.84 | 15.174 | 15.216 | 15.022 | 42867 |
| 1736458020 | 15.192 | 0.05 | 0.34 | 15.156 | 15.236 | 14.892 | 51082 |
| 1736371620 | 15.14 | -0.17 | -1.11 | 15.2 | 15.3 | 14.99 | 79565 |
| 1736285220 | 15.31 | 0 | 0.01 | 15.286 | 15.41 | 15.168 | 51530 |
| 1736198820 | 15.308 | 0.15 | 0.98 | 15.202 | 15.39 | 15.082 | 94216 |
| 1735939620 | 15.16 | 0.04 | 0.25 | 15.098 | 15.268 | 15.07 | 94740 |
| 1735853220 | 15.122 | 0.06 | 0.43 | 15 | 15.232 | 14.82 | 64960 |
| 1735594020 | 15.058 | 0.06 | 0.40 | 15.016 | 15.164 | 14.902 | 23136 |
| 1735334820 | 14.998 | 0.2 | 1.34 | 14.914 | 15.02 | 14.858 | 93634 |
| 1734989220 | 14.8 | -0.06 | -0.42 | 14.904 | 14.904 | 14.67 | 26852 |
| 1734730020 | 14.862 | -0.12 | -0.79 | 14.856 | 15 | 14.59 | 74378 |
| 1734643620 | 14.98 | 0.33 | 2.25 | 14.602 | 14.98 | 14.602 | 46420 |
| 1734557220 | 14.65 | 0.01 | 0.04 | 14.648 | 14.87 | 14.636 | 44397 |
| 1734470820 | 14.644 | -0.1 | -0.71 | 14.748 | 14.826 | 14.636 | 48815 |
| 1734384420 | 14.748 | -0.13 | -0.90 | 14.868 | 14.898 | 14.708 | 64867 |
| 1734125220 | 14.882 | 0.19 | 1.31 | 14.68 | 14.894 | 14.65 | 61237 |
| 1734038820 | 14.69 | -0.37 | -2.46 | 15.068 | 15.102 | 14.58 | 133398 |
| 1733952420 | 15.06 | -0.03 | -0.17 | 15.102 | 15.212 | 15 | 64409 |
| 1733866020 | 15.086 | -0.06 | -0.42 | 15.134 | 15.198 | 15.086 | 45359 |
| 1733779620 | 15.15 | 0.08 | 0.53 | 15.044 | 15.208 | 15.002 | 86504 |
| 1733520420 | 15.07 | -0.08 | -0.55 | 15.168 | 15.214 | 15.004 | 63204 |
| 1733434020 | 15.154 | 0.34 | 2.27 | 14.836 | 15.242 | 14.692 | 127214 |
| 1733347620 | 14.818 | 0.13 | 0.89 | 14.686 | 14.832 | 14.552 | 68637 |
| 1733261220 | 14.688 | 0.09 | 0.63 | 14.582 | 14.776 | 14.53 | 116454 |
| 1733174820 | 14.596 | -0.09 | -0.64 | 14.778 | 14.778 | 14.482 | 92262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
