Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,727.79
+62.47(+0.14%)
CMC Crypto 200
903.27
+6.56(+0.73%)

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

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

9.14

-0.04

(-0.44%)

At close: 05:45PM GMT

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	13.23	13.35	13.14	13.32	13.32	6,515,641
06 Dec 2023	13.06	13.33	13.05	13.27	13.27	3,489,672
05 Dec 2023	12.93	13.08	12.86	13.02	13.02	8,196,174
04 Dec 2023	12.95	13.01	12.81	12.95	12.95	27,170,610
01 Dec 2023	12.93	13.01	12.80	12.90	12.90	4,660,211
30 Nov 2023	12.86	12.92	12.80	12.88	12.88	5,712,703
29 Nov 2023	12.60	12.84	12.60	12.78	12.78	3,224,795
28 Nov 2023	12.62	12.73	12.55	12.65	12.65	2,754,187
27 Nov 2023	12.68	12.73	12.64	12.65	12.65	1,941,986
24 Nov 2023	12.65	12.72	12.51	12.69	12.69	2,388,043
23 Nov 2023	12.60	12.77	12.35	12.49	12.49	1,637,548
22 Nov 2023	12.71	12.83	12.62	12.73	12.73	3,090,097
21 Nov 2023	12.66	12.80	12.59	12.73	12.73	5,758,353
20 Nov 2023	12.79	12.88	12.67	12.71	12.71	3,864,014
17 Nov 2023	12.58	12.76	12.52	12.73	12.73	5,505,048
16 Nov 2023	12.57	12.69	12.52	12.61	12.61	3,357,193
15 Nov 2023	12.47	12.62	12.45	12.48	12.48	3,381,497
14 Nov 2023	12.27	12.49	12.20	12.37	12.37	2,773,248
13 Nov 2023	12.19	12.32	12.16	12.28	12.28	4,640,430
10 Nov 2023	12.00	12.25	12.04	12.16	12.16	6,295,216
09 Nov 2023	12.10	12.19	11.79	12.18	12.18	4,637,070
08 Nov 2023	12.05	12.29	12.01	12.16	12.16	4,183,838
07 Nov 2023	12.30	12.39	12.11	12.18	12.18	4,457,575
06 Nov 2023	12.37	12.37	12.18	12.31	12.31	6,694,412
03 Nov 2023	11.92	12.30	11.69	12.01	12.01	9,862,858
02 Nov 2023	12.00	12.08	11.42	11.75	11.75	8,547,903
01 Nov 2023	12.00	12.14	11.90	12.03	12.03	4,477,875
31 Oct 2023	12.02	12.11	11.90	12.03	12.03	6,417,015
30 Oct 2023	12.05	12.05	11.85	11.98	11.98	6,414,171
27 Oct 2023	12.18	12.25	11.87	11.93	11.93	6,343,507
26 Oct 2023	11.93	11.96	11.71	11.89	11.89	3,171,882
25 Oct 2023	12.06	12.05	11.91	11.99	11.99	13,924,010
24 Oct 2023	12.10	12.18	12.00	12.05	12.05	3,703,341
23 Oct 2023	12.05	12.17	11.98	12.10	12.10	7,019,266
20 Oct 2023	12.22	12.29	12.03	12.06	12.06	5,668,179
19 Oct 2023	12.40	12.51	12.22	12.38	12.38	4,071,930
18 Oct 2023	12.60	12.67	12.41	12.46	12.46	3,892,375
17 Oct 2023	12.55	12.66	12.46	12.59	12.59	4,741,595
16 Oct 2023	12.74	12.63	12.42	12.50	12.50	1,783,694
13 Oct 2023	12.70	12.75	12.48	12.61	12.61	2,082,345
12 Oct 2023	12.93	12.95	12.73	12.85	12.85	2,782,462
11 Oct 2023	12.75	12.90	12.69	12.85	12.85	5,699,010
10 Oct 2023	12.66	12.85	12.44	12.80	12.80	5,009,227
09 Oct 2023	12.60	12.82	12.43	12.54	12.54	3,876,633
06 Oct 2023	12.60	12.81	12.43	12.74	12.74	4,834,218
05 Oct 2023	12.48	12.58	12.39	12.51	12.51	4,132,951
04 Oct 2023	12.29	12.58	12.23	12.52	12.52	4,369,348
03 Oct 2023	12.39	12.55	12.30	12.43	12.43	2,541,097
02 Oct 2023	12.58	12.72	12.44	12.56	12.56	5,352,620
29 Sept 2023	12.59	12.64	12.52	12.59	12.59	2,479,232
28 Sept 2023	12.37	12.59	12.36	12.41	12.41	2,609,983
27 Sept 2023	12.50	12.55	10.68	12.40	12.40	6,540,204
26 Sept 2023	12.39	12.51	12.20	12.43	12.43	4,251,694
25 Sept 2023	12.22	12.48	12.24	12.36	12.36	17,517,690
22 Sept 2023	13.04	13.14	12.30	12.62	12.62	9,952,354
21 Sept 2023	13.03	13.19	12.95	13.17	13.17	6,979,308
20 Sept 2023	13.00	13.18	12.93	13.12	13.12	7,433,654
19 Sept 2023	12.80	12.97	12.78	12.92	12.92	12,473,990
18 Sept 2023	12.95	13.12	12.74	12.83	12.83	13,336,410
15 Sept 2023	13.13	13.17	12.99	13.02	13.02	2,913,474
14 Sept 2023	12.90	13.16	12.76	13.08	13.08	7,978,175
13 Sept 2023	12.93	12.96	12.83	12.90	12.90	7,025,861
12 Sept 2023	12.85	12.97	12.86	12.91	12.91	3,971,520
11 Sept 2023	12.87	12.93	12.79	12.85	12.85	7,042,652
08 Sept 2023	12.77	12.82	12.52	12.67	12.67	5,534,180
07 Sept 2023	12.80	12.98	12.68	12.72	12.72	3,585,517
06 Sept 2023	13.00	13.09	12.82	12.89	12.89	10,884,780
05 Sept 2023	12.87	13.18	12.78	13.00	13.00	4,022,820
04 Sept 2023	13.16	13.17	12.93	12.96	12.96	2,727,395
01 Sept 2023	13.26	13.20	13.01	13.04	13.04	15,906,220
31 Aug 2023	13.40	13.45	13.09	13.14	13.14	3,790,083
30 Aug 2023	13.45	13.57	13.39	13.42	13.42	2,806,432
29 Aug 2023	13.40	13.44	13.32	13.39	13.39	3,185,984
25 Aug 2023	13.09	13.30	13.14	13.15	13.15	3,754,007
24 Aug 2023	13.21	13.22	13.05	13.14	13.14	236,624
23 Aug 2023	13.11	13.29	13.01	13.04	13.04	3,903,688
22 Aug 2023	13.05	13.16	13.03	13.08	13.08	5,266,332
21 Aug 2023	12.95	13.12	12.93	13.03	13.03	2,360,777
18 Aug 2023	12.90	12.97	12.77	12.81	12.81	1,879,919
17 Aug 2023	12.79	13.15	12.85	13.01	13.01	20,844,040
16 Aug 2023	13.00	13.07	12.89	12.99	12.99	6,597,532
15 Aug 2023	13.16	13.16	12.98	13.06	13.06	24,810,210
14 Aug 2023	13.10	13.23	13.03	13.11	13.11	95,309,950
11 Aug 2023	13.21	13.24	13.00	13.09	13.09	2,669,193
10 Aug 2023	13.03	13.28	13.02	13.19	13.19	2,721,637
09 Aug 2023	13.09	13.09	12.70	12.98	12.98	7,086,841
08 Aug 2023	13.07	13.13	12.70	12.83	12.83	8,382,504
07 Aug 2023	13.20	13.24	13.06	13.17	13.17	2,611,427
07 Aug 2023	0.35 Dividend
04 Aug 2023	13.38	13.45	13.18	13.34	12.99	38,623,360
03 Aug 2023	13.10	13.26	13.01	13.14	12.80	59,775,840
02 Aug 2023	13.00	13.12	12.80	13.05	12.71	42,891,110
01 Aug 2023	13.32	13.42	13.22	13.28	12.93	53,014,680
31 Jul 2023	13.24	13.33	13.21	13.28	12.93	39,295,450
28 Jul 2023	13.19	13.28	13.16	13.22	12.87	5,537,265
27 Jul 2023	13.16	13.24	13.10	13.19	12.84	4,787,451
26 Jul 2023	13.20	13.27	13.01	13.10	12.75	4,098,887
25 Jul 2023	13.25	13.34	13.20	13.26	12.91	26,359,430
24 Jul 2023	13.20	13.31	13.17	13.24	12.89	4,751,254
21 Jul 2023	13.24	13.32	13.16	13.26	12.92	4,145,274
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,727.79+62.47(+0.14%)

CMC Crypto 200903.27+6.56(+0.73%)

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

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,727.79
+62.47(+0.14%)

CMC Crypto 200
903.27
+6.56(+0.73%)