INGA.AS: ING Groep N.V. Historical Data

1995 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.3218

CLOSE 6.3321

Low

LOW 5.25

High

HIGH 7.53

DATE	OPEN	HIGH	LOW	CLOSE
03/27/1995	5.4	5.4	5.32	5.37
03/28/1995	5.35	5.35	5.28	5.35
03/29/1995	5.35	5.35	5.35	5.35
03/30/1995	5.31	5.41	5.25	5.3
03/31/1995	5.42	5.42	5.27	5.41
04/03/1995	5.3	5.34	5.25	5.3
04/04/1995	5.33	5.36	5.32	5.32
04/05/1995	5.36	5.37	5.31	5.34
04/06/1995	5.36	5.5	5.33	5.5
04/07/1995	5.48	5.6	5.47	5.6
04/10/1995	5.6	5.6	5.54	5.58
04/11/1995	5.58	5.58	5.51	5.51
04/12/1995	5.54	5.55	5.51	5.53
04/13/1995	5.52	5.56	5.52	5.53
04/14/1995	5.52	5.56	5.52	5.53
04/17/1995	5.53	5.53	5.53	5.53
04/18/1995	5.51	5.52	5.49	5.52
04/19/1995	5.51	5.54	5.51	5.53
04/20/1995	5.56	5.6	5.55	5.6
04/21/1995	5.6	5.61	5.56	5.6
04/24/1995	5.56	5.59	5.55	5.57
04/25/1995	5.6	5.62	5.58	5.6
04/26/1995	5.59	5.65	5.58	5.63
04/27/1995	5.62	5.67	5.62	5.63
04/28/1995	5.66	5.7	5.64	5.7
05/01/1995	5.69	5.78	5.69	5.78
05/02/1995	5.8	5.84	5.78	5.83
05/03/1995	5.85	5.91	5.85	5.9
05/04/1995	5.82	5.83	5.76	5.78
05/05/1995	5.78	5.78	5.78	5.78
05/08/1995	5.77	5.78	5.72	5.74
05/09/1995	5.74	5.76	5.73	5.74
05/10/1995	5.74	5.95	5.74	5.91
05/11/1995	5.89	6.01	5.89	6.01
05/12/1995	6.02	6.1	5.98	6
05/15/1995	6	6.02	5.92	5.94
05/16/1995	5.98	5.98	5.9	5.93
05/17/1995	5.94	5.96	5.92	5.95
05/18/1995	5.95	5.95	5.91	5.93
05/19/1995	5.9	5.9	5.82	5.87
05/22/1995	5.87	5.95	5.86	5.92
05/23/1995	5.92	5.92	5.92	5.92
05/24/1995	5.97	6.02	5.97	6
05/25/1995	6	6	6	6
05/26/1995	5.98	5.99	5.95	5.99
05/29/1995	5.96	6.01	5.94	6
05/30/1995	6.01	6.02	5.96	5.99
05/31/1995	5.98	6.01	5.97	5.97
06/01/1995	6.01	6.06	6.01	6.05
06/02/1995	6.04	6.04	5.99	6.03
06/05/1995	6.03	6.03	6.03	6.03
06/06/1995	6.04	6.1	6.03	6.05
06/07/1995	6.08	6.08	6.04	6.04
06/08/1995	6.05	6.06	5.99	6.04
06/09/1995	6.04	6.04	5.94	5.96
06/12/1995	5.94	5.97	5.9	5.91
06/13/1995	5.92	5.93	5.89	5.92
06/14/1995	5.93	5.96	5.88	5.96
06/15/1995	5.93	5.99	5.92	5.98
06/16/1995	5.98	5.98	5.94	5.94
06/19/1995	5.94	5.99	5.94	5.97
06/20/1995	5.97	5.97	5.97	5.97
06/21/1995	5.99	5.99	5.96	5.99
06/22/1995	5.98	6.05	5.96	6.05
06/23/1995	6.04	6.08	6.02	6.08
06/26/1995	6.07	6.11	6.06	6.1
06/27/1995	6.1	6.1	6.05	6.1
06/28/1995	6.08	6.08	5.99	6.01
06/29/1995	6.01	6.05	5.98	6
06/30/1995	5.99	6.02	5.94	5.97
07/03/1995	5.97	6.04	5.93	6.03
07/04/1995	6.04	6.08	6.03	6.08
07/05/1995	6.08	6.1	6.04	6.06
07/06/1995	6.08	6.1	6.04	6.06
07/07/1995	6.09	6.15	6.08	6.15
07/10/1995	6.17	6.22	6.16	6.18
07/11/1995	6.18	6.22	6.13	6.14
07/12/1995	6.18	6.2	6.15	6.2
07/13/1995	6.2	6.27	6.2	6.26
07/14/1995	6.22	6.25	6.19	6.19
07/17/1995	6.2	6.26	6.19	6.24
07/18/1995	6.22	6.26	6.2	6.22
07/19/1995	6.17	6.22	6.15	6.17
07/20/1995	6.1	6.17	6.1	6.1
07/21/1995	6.13	6.16	6.1	6.1
07/24/1995	6.13	6.18	6.13	6.17
07/25/1995	6.19	6.22	6.16	6.2
07/26/1995	6.22	6.25	6.2	6.24
07/27/1995	6.24	6.27	6.22	6.27
07/28/1995	6.25	6.27	6.24	6.24
07/31/1995	6.23	6.27	6.22	6.26
08/01/1995	6.24	6.27	6.23	6.23
08/02/1995	6.25	6.33	6.24	6.32
08/03/1995	6.31	6.33	6.28	6.31
08/04/1995	6.29	6.33	6.29	6.32
08/07/1995	6.32	6.32	6.32	6.32
08/08/1995	6.32	6.33	6.29	6.31
08/09/1995	6.31	6.33	6.29	6.3
08/10/1995	6.3	6.32	6.29	6.29
08/11/1995	6.29	6.31	6.25	6.25
08/14/1995	6.25	6.26	6.22	6.24
08/15/1995	6.28	6.29	6.27	6.28
08/16/1995	6.27	6.29	6.24	6.25
08/17/1995	6.26	6.27	6.22	6.23
08/18/1995	6.25	6.29	6.24	6.29
08/21/1995	6.29	6.34	6.27	6.33
08/22/1995	6.33	6.39	6.33	6.36
08/23/1995	6.39	6.4	6.36	6.4
08/24/1995	6.37	6.48	6.34	6.48
08/25/1995	6.52	6.53	6.47	6.52
08/28/1995	6.43	6.45	6.38	6.4
08/29/1995	6.41	6.42	6.34	6.35
08/30/1995	6.34	6.39	6.33	6.37
08/31/1995	6.36	6.37	6.31	6.37
09/01/1995	6.36	6.4	6.36	6.4
09/04/1995	6.4	6.45	6.37	6.45
09/05/1995	6.47	6.47	6.43	6.45
09/06/1995	6.47	6.51	6.45	6.49
09/07/1995	6.47	6.47	6.43	6.47
09/08/1995	6.47	6.5	6.46	6.46
09/11/1995	6.43	6.5	6.43	6.49
09/12/1995	6.5	6.5	6.46	6.47
09/13/1995	6.48	6.5	6.47	6.49
09/14/1995	6.5	6.51	6.48	6.51
09/15/1995	6.51	6.57	6.5	6.54
09/18/1995	6.53	6.56	6.52	6.53
09/19/1995	6.56	6.61	6.53	6.58
09/20/1995	6.59	6.66	6.58	6.63
09/21/1995	6.61	6.61	6.56	6.59
09/22/1995	6.59	6.59	6.47	6.51
09/25/1995	6.5	6.54	6.47	6.49
09/26/1995	6.52	6.56	6.5	6.54
09/27/1995	6.54	6.54	6.44	6.49
09/28/1995	6.45	6.49	6.41	6.46
09/29/1995	6.45	6.48	6.43	6.47
10/02/1995	6.47	6.5	6.45	6.48
10/03/1995	6.48	6.51	6.45	6.46
10/04/1995	6.47	6.5	6.45	6.47
10/05/1995	6.48	6.48	6.43	6.43
10/06/1995	6.43	6.43	6.35	6.4
10/09/1995	6.38	6.41	6.36	6.36
10/10/1995	6.39	6.39	6.33	6.34
10/11/1995	6.37	6.42	6.34	6.38
10/12/1995	6.41	6.42	6.38	6.41
10/13/1995	6.44	6.48	6.42	6.46
10/16/1995	6.46	6.48	6.44	6.45
10/17/1995	6.47	6.47	6.42	6.42
10/18/1995	6.42	6.45	6.38	6.43
10/19/1995	6.43	6.43	6.4	6.42
10/20/1995	6.43	6.47	6.4	6.45
10/23/1995	6.41	6.42	6.33	6.37
10/24/1995	6.38	6.45	6.36	6.45
10/25/1995	6.43	6.45	6.43	6.45
10/26/1995	6.45	6.45	6.45	6.45
10/27/1995	6.4	6.41	6.36	6.38
10/30/1995	6.42	6.45	6.4	6.44
10/31/1995	6.44	6.59	6.43	6.56
11/01/1995	6.54	6.59	6.52	6.59
11/02/1995	6.55	6.66	6.55	6.63
11/03/1995	6.67	6.7	6.66	6.69
11/06/1995	6.69	6.7	6.66	6.68
11/07/1995	6.7	6.73	6.65	6.72
11/08/1995	6.72	6.75	6.7	6.75
11/09/1995	6.76	6.79	6.73	6.77
11/10/1995	6.74	6.78	6.73	6.78
11/13/1995	6.77	6.82	6.75	6.81
11/14/1995	6.78	6.86	6.78	6.85
11/15/1995	6.84	6.99	6.82	6.97
11/16/1995	6.97	7.02	6.94	7.02
11/17/1995	7	7.03	6.97	7.03
11/20/1995	7.06	7.1	7.04	7.07
11/21/1995	7.07	7.12	6.99	7
11/22/1995	7.04	7.04	6.88	6.96
11/23/1995	6.98	7.03	6.96	7.03
11/24/1995	7.07	7.21	7.05	7.18
11/27/1995	7.21	7.32	7.21	7.29
11/28/1995	7.29	7.29	7.29	7.29
11/29/1995	7.3	7.42	7.3	7.39
11/30/1995	7.37	7.4	7.32	7.39
12/01/1995	7.35	7.38	7.3	7.37
12/04/1995	7.37	7.38	7.33	7.37
12/05/1995	7.39	7.44	7.37	7.4
12/06/1995	7.39	7.42	7.31	7.32
12/07/1995	7.32	7.33	7.13	7.21
12/08/1995	7.2	7.33	7.18	7.32
12/11/1995	7.32	7.32	7.32	7.32
12/12/1995	7.3	7.38	7.27	7.33
12/13/1995	7.35	7.37	7.32	7.37
12/14/1995	7.38	7.42	7.37	7.41
12/15/1995	7.39	7.42	7.33	7.42
12/18/1995	7.39	7.44	7.3	7.33
12/19/1995	7.27	7.31	7.21	7.31
12/20/1995	7.32	7.48	7.32	7.48
12/21/1995	7.45	7.45	7.39	7.41
12/22/1995	7.45	7.45	7.4	7.4
12/25/1995	7.4	7.4	7.4	7.4
12/26/1995	7.4	7.4	7.4	7.4
12/27/1995	7.41	7.52	7.4	7.51
12/28/1995	7.52	7.53	7.44	7.47
12/29/1995	7.47	7.47	7.47	7.47

Menu

Create your free account now!

INGA.AS: ING Groep N.V. Historical Data

1995 Historical Chart

Average

Low

High