Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ING Groep N.V. logo
INGA.AS
ING Groep N.V.
13:11:53
27.795 €
0.0000 (%0.00)
Previous Close: 27.525
Day Low₺27.425
Day High₺27.84
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.0636
CLOSE 7.0526

Low

LOW 4.23

High

HIGH 11.26
DATEOPENHIGHLOWCLOSE
01/02/202010.7611.0710.7611.05
01/03/202011.0311.0410.8710.95
01/06/202010.8310.8810.6610.86
01/07/202010.9211.0110.910.92
01/08/202010.8811.1110.8511.08
01/09/202011.2111.2610.9511.01
01/10/202011.0511.0710.8210.84
01/13/202010.8510.8810.6610.73
01/14/202010.7310.7910.610.76
01/15/202010.7410.7410.5310.58
01/16/202010.5810.6610.4910.62
01/17/202010.6510.6910.5810.62
01/20/202010.5910.610.4910.51
01/21/202010.4410.4810.3610.43
01/22/202010.4310.4510.3110.39
01/23/202010.3810.4110.210.25
01/24/202010.3310.410.1910.22
01/27/202010.0910.149.919.94
01/28/20209.9710.139.7710.07
01/29/202010.0910.2210.0510.08
01/30/20209.9310.079.9110.02
01/31/202010.0510.19.89.82
02/03/20209.849.959.819.85
02/04/20209.910.179.8810.1
02/05/202010.0910.3610.0510.29
02/06/202010.1910.5910.110.49
02/07/202010.4110.5710.3710.57
02/10/202010.5210.6410.4910.52
02/11/202010.610.7410.5810.68
02/12/202010.7110.9110.6810.84
02/13/202010.7810.8110.5810.77
02/14/202010.7910.8310.6710.71
02/17/202010.7110.7710.6610.73
02/18/202010.7210.7510.410.42
02/19/202010.4710.59.9310.03
02/20/202010.1510.3310.0510.05
02/21/20209.9710.029.89.88
02/24/20209.639.679.379.51
02/25/20209.569.599.129.17
02/26/20209.169.248.919.18
02/27/20208.999.18.688.83
02/28/20208.568.678.318.61
03/02/20208.788.788.218.43
03/03/20208.638.78.238.34
03/04/20208.418.428.098.19
03/05/20208.228.247.767.9
03/06/20207.667.747.467.55
03/09/20206.596.826.426.47
03/10/20206.616.956.316.42
03/11/20206.56.816.246.4
03/12/20205.856.115.055.16
03/13/20205.515.7255.16
03/16/20204.954.954.264.67
03/17/20204.864.924.264.66
03/18/20204.424.534.234.3
03/19/20204.444.664.234.47
03/20/20204.735.124.674.97
03/23/20204.695.294.644.84
03/24/20205.165.835.125.83
03/25/20206.026.145.55.98
03/26/20205.865.696
03/27/20205.735.825.335.48
03/30/20205.415.464.864.99
03/31/20205.075.14.74.78
04/01/20204.7554.674.79
04/02/20204.834.974.644.81
04/03/20204.754.84.614.62
04/06/20204.895.194.845.05
04/07/20205.295.545.135.29
04/08/20205.215.295.075.29
04/09/20205.465.595.195.41
04/14/20205.465.495.15.1
04/15/20205.15.14.674.67
04/16/20204.724.94.534.6
04/17/20204.824.94.734.84
04/20/20204.894.894.634.74
04/21/20204.624.684.514.53
04/22/20204.614.744.564.72
04/23/20204.795.014.674.91
04/24/20204.774.794.594.61
04/27/20204.794.884.734.88
04/28/20204.925.224.95.14
04/29/20205.165.395.135.38
04/30/20205.395.434.965.01
05/04/20204.784.844.634.72
05/05/20204.884.974.74.85
05/06/20204.814.854.644.65
05/07/20204.684.894.634.89
05/08/20205.255.285.025.07
05/11/20205.155.184.834.93
05/12/20204.915.164.915.06
05/13/20204.964.964.794.79
05/14/20204.754.954.584.9
05/15/20204.975.024.84.9
05/18/20204.955.294.955.25
05/19/20205.45.55.15.19
05/20/20205.135.364.985.34
05/21/20205.235.335.175.24
05/22/20205.115.415.085.23
05/25/20205.325.355.25.33
05/26/20205.425.755.45.69
05/27/20205.776.135.736.03
05/28/20206.156.245.956.05
05/29/20205.916.075.755.81
06/01/20205.986.025.845.96
06/02/20205.976.195.946.15
06/03/20206.256.496.196.46
06/04/20206.386.656.236.56
06/05/20206.817.166.787.13
06/08/202077.456.997.27
06/09/20207.257.276.756.98
06/10/20207.17.276.826.86
06/11/20206.486.646.266.28
06/12/20206.166.66.086.37
06/15/20206.096.36.066.28
06/16/20206.66.696.396.53
06/17/20206.576.746.476.55
06/18/20206.56.76.316.42
06/19/20206.536.566.196.21
06/22/20206.136.336.086.26
06/23/20206.326.586.266.44
06/24/20206.436.536.116.11
06/25/20206.046.35.976.24
06/26/20206.316.345.996.02
06/29/20205.996.325.936.26
06/30/20206.296.336.096.2
07/01/20206.26.286.076.18
07/02/20206.256.566.216.45
07/03/20206.476.56.316.43
07/06/20206.636.816.626.7
07/07/20206.666.76.566.56
07/08/20206.476.56.246.24
07/09/20206.266.36.066.07
07/10/202066.355.996.35
07/13/20206.56.546.336.43
07/14/20206.376.56.326.45
07/15/20206.496.736.396.64
07/16/20206.646.716.536.67
07/17/20206.626.656.476.55
07/20/20206.446.66.366.57
07/21/20206.696.896.626.65
07/22/20206.656.76.426.48
07/23/20206.556.66.456.46
07/24/20206.396.466.326.39
07/27/20206.356.396.256.28
07/28/20206.256.356.166.26
07/29/20206.276.36.146.2
07/30/20206.256.255.865.95
07/31/202066.085.95.9
08/03/20205.96.085.826.06
08/04/20206.136.256.056.09
08/05/20206.156.226.136.16
08/06/20206.016.566.5
08/07/20206.496.636.426.61
08/10/20206.756.846.666.78
08/11/20206.857.146.847.09
08/12/20207.097.277.087.13
08/13/20207.057.26.956.95
08/14/20206.956.986.746.94
08/17/20206.967.056.886.88
08/18/20206.836.946.736.77
08/19/20206.716.826.676.82
08/20/20206.696.776.626.7
08/21/20206.726.766.496.58
08/24/20206.666.846.666.83
08/25/20206.957.146.936.96
08/26/20206.957.096.927.03
08/27/202077.026.886.95
08/28/20207.017.156.927.07
08/31/20207.127.176.86.8
09/01/20206.936.936.686.81
09/02/20206.836.956.86.84
09/03/20206.917.086.756.83
09/04/20206.877.076.86.97
09/07/20207.057.16.937
09/08/20207.057.166.926.96
09/09/20206.927.086.887.05
09/10/20207.087.2377.11
09/11/20207.117.167.027.03
09/14/20207.137.197.057.17
09/15/20207.177.27.077.08
09/16/20207.057.096.857.02
09/17/20206.96.936.746.79
09/18/20206.786.846.66.6
09/21/20206.256.345.895.99
09/22/20206.076.15.925.94
09/23/20206.066.125.875.87
09/24/20205.766.015.75.94
09/25/20205.996.065.865.9
09/28/20206.066.1866.17
09/29/20206.116.156.036.04
09/30/20205.966.145.946.06
10/01/20206.146.1866.04
10/02/20205.946.165.916.15
10/05/20206.286.336.26.3
10/06/20206.36.626.286.61
10/07/20206.546.616.486.58
10/08/20206.646.786.66.69
10/09/20206.76.786.676.69
10/12/20206.76.86.596.62
10/13/20206.66.66.236.25
10/14/20206.256.386.216.25
10/15/20206.156.216.026.17
10/16/20206.236.366.116.33
10/19/20206.376.486.286.38
10/20/20206.336.546.326.45
10/21/20206.536.556.386.41
10/22/20206.366.456.246.45
10/23/20206.56.666.436.59
10/26/20206.416.66.396.45
10/27/20206.56.546.146.16
10/28/202066.085.835.89
10/29/20205.95.975.695.76
10/30/20205.655.895.655.86
11/02/20205.936.25.886.2
11/03/20206.296.516.256.48
11/04/20206.36.486.26.41
11/05/20206.36.355.936.1
11/06/20206.066.196.046.06
11/09/20206.146.936.036.93
11/10/20206.997.466.967.46
11/11/20207.437.477.127.3
11/12/20207.177.487.17.39
11/13/20207.277.457.247.42
11/16/20207.557.697.497.59
11/17/20207.617.77.557.68
11/18/20207.667.837.597.81
11/19/20207.657.777.597.7
11/20/20207.717.787.687.71
11/23/20207.817.967.817.94
11/24/20208.088.68.078.6
11/25/20208.688.748.278.37
11/26/20208.388.448.288.32
11/27/20208.328.498.38.42
11/30/20208.318.378.118.18
12/01/20208.28.448.198.36
12/02/20208.298.398.28.38
12/03/20208.368.378.218.3
12/04/20208.268.478.238.39
12/07/20208.328.338.128.23
12/08/20208.188.338.168.27
12/09/20208.328.438.38.33
12/10/20208.338.388.058.09
12/11/20208.18.127.837.92
12/14/20207.978.147.97.91
12/15/20207.98.147.868.1
12/16/20208.018.167.887.96
12/17/20207.998.037.877.95
12/18/20207.98.087.877.88
12/21/20207.617.677.287.41
12/22/20207.57.667.487.6
12/23/20207.67.897.577.85
12/24/20207.948.017.927.92
12/28/202088.027.797.86
12/29/20207.877.927.767.77
12/30/20207.767.827.77.71
12/31/20207.617.77.587.64