Singapore markets closed

ING Groep N.V. (0RIC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.14-0.04 (-0.44%)
At close: 06:45PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202415.7115.7115.4015.4515.45852,231
20 Jun 202415.6115.7315.4915.7015.705,086,327
19 Jun 202415.7815.8915.5715.7215.72303,398
18 Jun 202416.0516.1415.7715.9715.97524,462
17 Jun 202415.7015.8615.5015.7115.71351,109
14 Jun 202415.5015.5515.0815.2415.241,286,977
13 Jun 202416.0716.0515.4816.0516.052,523,676
12 Jun 202415.9816.5215.9516.0616.0623,921,660
11 Jun 202416.2816.3015.8115.9715.97781,834
10 Jun 202416.4216.4916.1316.2216.225,500,503
07 Jun 202416.2316.6216.2416.5616.56348,623
06 Jun 202416.0016.3916.0016.2716.27711,750
05 Jun 202416.2216.3015.9916.1816.181,054,061
04 Jun 202416.5016.5416.0716.2816.281,811,516
03 Jun 202416.4916.6516.2516.5616.565,079,364
31 May 202416.4316.5916.2516.4816.48444,923
30 May 202415.6916.3815.9916.3016.307,209,296
29 May 202416.3316.4616.0516.2316.239,632,001
28 May 202416.2516.4716.1416.3616.36289,774
24 May 202416.2716.5416.1716.2416.24354,637
23 May 202416.4216.5716.3316.4516.45655,581
22 May 202416.6016.6616.4516.5216.526,705,663
21 May 202416.4816.6716.4016.5516.5513,583,760
20 May 202416.5916.6716.4216.6016.601,498,986
17 May 202416.2016.5215.9016.3716.371,498,359
16 May 202416.2016.2916.0716.1616.163,391,450
15 May 202416.4216.4816.1516.2616.26311,279
14 May 202416.1816.4816.0816.3416.342,734,592
13 May 202416.0316.2416.0216.1816.18369,471
10 May 202416.1516.1815.9416.1016.1010,425,440
09 May 202416.0616.1215.9416.0616.063,408,335
08 May 202416.1116.1515.9716.0416.04829,253
07 May 202416.0016.1815.9216.0716.072,960,909
03 May 202415.9116.1315.7116.0416.04290,340
02 May 202415.0216.0414.7715.8215.829,958,547
01 May 202414.8614.8614.8614.8614.86166,489
30 Apr 202414.7415.0014.7814.8914.8918,675,590
29 Apr 202414.9815.0614.8514.9214.9234,704,440
26 Apr 202414.7714.9414.6014.8914.8911,642,490
25 Apr 202414.6414.8414.5514.6514.653,090,080
24 Apr 202415.0115.1614.6214.6714.6710,571,390
24 Apr 20240.756 Dividend
23 Apr 202415.3515.6515.2715.6014.842,367,398
22 Apr 202415.3415.4215.1215.3614.613,944,018
19 Apr 202414.9515.2614.8515.1714.442,014,979
18 Apr 202415.0015.1714.9515.1714.4310,053,620
17 Apr 202414.7815.1114.6115.0214.309,045,368
16 Apr 202414.8815.1414.6914.8014.092,300,094
15 Apr 202415.0515.2114.8615.1014.3729,504,700
12 Apr 202415.4015.5514.9214.9514.2210,340,160
11 Apr 202415.7615.8515.3515.4514.701,615,970
10 Apr 202415.6115.9915.5515.6914.936,759,794
09 Apr 202415.7815.8515.6415.7614.9921,565,220
08 Apr 202415.6015.8215.5115.7514.9844,111,050
05 Apr 202415.4815.6015.3715.5114.762,285,014
04 Apr 202415.5215.7315.4315.6714.912,740,888
03 Apr 202415.3515.5315.3315.5214.776,366,979
02 Apr 202415.2615.3915.2515.3414.597,073,711
28 Mar 202414.9515.2814.8515.2014.464,217,776
27 Mar 202414.9815.0514.8414.9414.221,341,465
26 Mar 202414.6914.9814.6114.9114.191,761,551
25 Mar 202414.3114.7314.5114.6613.955,755,393
22 Mar 202414.5914.7514.5814.6613.952,715,016
21 Mar 202414.4814.5914.2814.5113.811,941,861
20 Mar 202414.5514.5214.3114.3713.674,221,245
19 Mar 202414.3014.5314.2914.5313.833,578,207
18 Mar 202414.0314.2913.9714.2913.605,973,279
15 Mar 202413.9414.1813.9214.1313.453,571,388
14 Mar 202414.0014.1913.9714.0013.336,739,171
13 Mar 202414.1014.2314.0014.0813.404,486,856
12 Mar 202413.7214.1313.5914.0413.3622,648,730
11 Mar 202413.4313.7013.3513.6112.9514,352,070
08 Mar 202413.2813.5513.2713.5112.851,089,816
07 Mar 202413.1213.3513.0313.3112.6711,513,500
06 Mar 202413.1513.3013.0413.2512.618,594,661
05 Mar 202412.9913.1612.9113.1312.4913,178,010
04 Mar 202412.7613.0412.7512.9712.342,315,307
01 Mar 202412.7012.8412.6612.7112.1016,606,970
29 Feb 202412.7112.8512.6212.6912.075,641,409
28 Feb 202412.7012.8212.6312.7412.127,710,574
27 Feb 202412.5212.7112.4612.6112.005,060,674
26 Feb 202412.7012.7812.6012.6112.006,950,162
23 Feb 202412.8012.7312.5912.7012.092,169,815
22 Feb 202412.7112.7912.5512.7012.091,765,936
21 Feb 202412.7112.7912.6012.6712.061,811,863
20 Feb 202412.5012.7012.3812.6712.0618,795,320
19 Feb 202412.3512.4712.2612.4411.8412,838,360
16 Feb 202412.4812.5512.3012.3911.792,150,133
15 Feb 202412.2512.4312.2112.3811.782,706,739
14 Feb 202412.2012.3312.1312.3011.705,617,698
13 Feb 202412.3212.3912.2012.2511.6618,759,810
12 Feb 202412.1512.3112.0012.2111.625,090,273
09 Feb 202412.0112.0911.8711.9911.415,680,335
08 Feb 202411.9212.1111.8512.0311.453,230,615
07 Feb 202412.1012.2311.9011.9511.371,446,127
06 Feb 202412.2112.2212.0112.1511.5612,123,680
05 Feb 202412.2812.2612.0312.0911.503,126,035
02 Feb 202412.4512.4412.2012.2311.647,840,667
01 Feb 202412.0512.5811.9312.2211.6317,096,790
31 Jan 202413.1413.3713.0413.3212.683,827,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...