Singapore markets open in 17 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,618.60 -1,985.81 (-2.98%) CMC Crypto 200
1,391.57 -32.53 (-2.28%)
ING Groep N.V. (0RIC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 15.01 | 15.16 | 14.62 | 14.67 | 14.67 | 10,571,390 |
| 24 Apr 2024 | 0.756 Dividend | |||||
| 23 Apr 2024 | 15.35 | 15.65 | 15.27 | 15.60 | 14.84 | 2,367,398 |
| 22 Apr 2024 | 15.34 | 15.42 | 15.12 | 15.36 | 14.61 | 3,944,018 |
| 19 Apr 2024 | 14.95 | 15.26 | 14.85 | 15.17 | 14.44 | 2,014,979 |
| 18 Apr 2024 | 15.00 | 15.17 | 14.95 | 15.17 | 14.43 | 10,053,620 |
| 17 Apr 2024 | 14.78 | 15.11 | 14.61 | 15.02 | 14.30 | 9,045,368 |
| 16 Apr 2024 | 14.88 | 15.14 | 14.69 | 14.80 | 14.09 | 2,300,094 |
| 15 Apr 2024 | 15.05 | 15.21 | 14.86 | 15.10 | 14.37 | 29,504,700 |
| 12 Apr 2024 | 15.40 | 15.55 | 14.92 | 14.95 | 14.22 | 10,340,160 |
| 11 Apr 2024 | 15.76 | 15.85 | 15.35 | 15.45 | 14.70 | 1,615,970 |
| 10 Apr 2024 | 15.61 | 15.99 | 15.55 | 15.69 | 14.93 | 6,759,794 |
| 09 Apr 2024 | 15.78 | 15.85 | 15.64 | 15.76 | 14.99 | 21,565,220 |
| 08 Apr 2024 | 15.60 | 15.82 | 15.51 | 15.75 | 14.98 | 44,111,050 |
| 05 Apr 2024 | 15.48 | 15.60 | 15.37 | 15.51 | 14.76 | 2,285,014 |
| 04 Apr 2024 | 15.52 | 15.73 | 15.43 | 15.67 | 14.91 | 2,740,888 |
| 03 Apr 2024 | 15.35 | 15.53 | 15.33 | 15.52 | 14.77 | 6,366,979 |
| 02 Apr 2024 | 15.26 | 15.39 | 15.25 | 15.34 | 14.59 | 7,073,711 |
| 28 Mar 2024 | 14.95 | 15.28 | 14.85 | 15.20 | 14.46 | 4,217,776 |
| 27 Mar 2024 | 14.98 | 15.05 | 14.84 | 14.94 | 14.22 | 1,341,465 |
| 26 Mar 2024 | 14.69 | 14.98 | 14.61 | 14.91 | 14.19 | 1,761,551 |
| 25 Mar 2024 | 14.31 | 14.73 | 14.51 | 14.66 | 13.95 | 5,755,393 |
| 22 Mar 2024 | 14.59 | 14.75 | 14.58 | 14.66 | 13.95 | 2,715,016 |
| 21 Mar 2024 | 14.48 | 14.59 | 14.28 | 14.51 | 13.81 | 1,941,861 |
| 20 Mar 2024 | 14.55 | 14.52 | 14.31 | 14.37 | 13.67 | 4,221,245 |
| 19 Mar 2024 | 14.30 | 14.53 | 14.29 | 14.53 | 13.83 | 3,578,207 |
| 18 Mar 2024 | 14.03 | 14.29 | 13.97 | 14.29 | 13.60 | 5,973,279 |
| 15 Mar 2024 | 13.94 | 14.18 | 13.92 | 14.13 | 13.45 | 3,571,388 |
| 14 Mar 2024 | 14.00 | 14.19 | 13.97 | 14.00 | 13.33 | 6,739,171 |
| 13 Mar 2024 | 14.10 | 14.23 | 14.00 | 14.08 | 13.40 | 4,486,856 |
| 12 Mar 2024 | 13.72 | 14.13 | 13.59 | 14.04 | 13.36 | 22,648,730 |
| 11 Mar 2024 | 13.43 | 13.70 | 13.35 | 13.61 | 12.95 | 14,352,070 |
| 08 Mar 2024 | 13.28 | 13.55 | 13.27 | 13.51 | 12.85 | 1,089,816 |
| 07 Mar 2024 | 13.12 | 13.35 | 13.03 | 13.31 | 12.67 | 11,513,500 |
| 06 Mar 2024 | 13.15 | 13.30 | 13.04 | 13.25 | 12.61 | 8,594,661 |
| 05 Mar 2024 | 12.99 | 13.16 | 12.91 | 13.13 | 12.49 | 13,178,010 |
| 04 Mar 2024 | 12.76 | 13.04 | 12.75 | 12.97 | 12.34 | 2,315,307 |
| 01 Mar 2024 | 12.70 | 12.84 | 12.66 | 12.71 | 12.10 | 16,606,970 |
| 29 Feb 2024 | 12.71 | 12.85 | 12.62 | 12.69 | 12.07 | 5,641,409 |
| 28 Feb 2024 | 12.70 | 12.82 | 12.63 | 12.74 | 12.12 | 7,710,574 |
| 27 Feb 2024 | 12.52 | 12.71 | 12.46 | 12.61 | 12.00 | 5,060,674 |
| 26 Feb 2024 | 12.70 | 12.78 | 12.60 | 12.61 | 12.00 | 6,950,162 |
| 23 Feb 2024 | 12.80 | 12.73 | 12.59 | 12.70 | 12.09 | 2,169,815 |
| 22 Feb 2024 | 12.71 | 12.79 | 12.55 | 12.70 | 12.09 | 1,765,936 |
| 21 Feb 2024 | 12.71 | 12.79 | 12.60 | 12.67 | 12.06 | 1,811,863 |
| 20 Feb 2024 | 12.50 | 12.70 | 12.38 | 12.67 | 12.06 | 18,795,320 |
| 19 Feb 2024 | 12.35 | 12.47 | 12.26 | 12.44 | 11.84 | 12,838,360 |
| 16 Feb 2024 | 12.48 | 12.55 | 12.30 | 12.39 | 11.79 | 2,150,133 |
| 15 Feb 2024 | 12.25 | 12.43 | 12.21 | 12.38 | 11.78 | 2,706,739 |
| 14 Feb 2024 | 12.20 | 12.33 | 12.13 | 12.30 | 11.70 | 5,617,698 |
| 13 Feb 2024 | 12.32 | 12.39 | 12.20 | 12.25 | 11.66 | 18,759,810 |
| 12 Feb 2024 | 12.15 | 12.31 | 12.00 | 12.21 | 11.62 | 5,090,273 |
| 09 Feb 2024 | 12.01 | 12.09 | 11.87 | 11.99 | 11.41 | 5,680,335 |
| 08 Feb 2024 | 11.92 | 12.11 | 11.85 | 12.03 | 11.45 | 3,230,615 |
| 07 Feb 2024 | 12.10 | 12.23 | 11.90 | 11.95 | 11.37 | 1,446,127 |
| 06 Feb 2024 | 12.21 | 12.22 | 12.01 | 12.15 | 11.56 | 12,123,680 |
| 05 Feb 2024 | 12.28 | 12.26 | 12.03 | 12.09 | 11.50 | 3,126,035 |
| 02 Feb 2024 | 12.45 | 12.44 | 12.20 | 12.23 | 11.64 | 7,840,667 |
| 01 Feb 2024 | 12.05 | 12.58 | 11.93 | 12.22 | 11.63 | 17,096,790 |
| 31 Jan 2024 | 13.14 | 13.37 | 13.04 | 13.32 | 12.68 | 3,827,536 |
| 30 Jan 2024 | 13.07 | 13.13 | 13.03 | 13.09 | 12.46 | 5,590,909 |
| 29 Jan 2024 | 13.20 | 13.18 | 13.06 | 13.07 | 12.44 | 8,007,339 |
| 26 Jan 2024 | 13.05 | 13.15 | 12.92 | 13.14 | 12.50 | 1,785,252 |
| 25 Jan 2024 | 12.96 | 13.13 | 12.91 | 13.02 | 12.39 | 2,293,783 |
| 24 Jan 2024 | 12.90 | 13.05 | 12.79 | 13.02 | 12.39 | 2,376,708 |
| 23 Jan 2024 | 12.91 | 12.98 | 12.79 | 12.88 | 12.25 | 1,825,515 |
| 22 Jan 2024 | 12.76 | 12.97 | 12.66 | 12.88 | 12.26 | 6,689,593 |
| 19 Jan 2024 | 12.81 | 12.88 | 12.62 | 12.77 | 12.15 | 3,157,863 |
| 18 Jan 2024 | 12.69 | 12.82 | 12.60 | 12.70 | 12.08 | 33,593,020 |
| 17 Jan 2024 | 12.58 | 12.70 | 12.48 | 12.69 | 12.08 | 5,570,733 |
| 16 Jan 2024 | 12.81 | 12.95 | 12.66 | 12.73 | 12.11 | 4,320,518 |
| 15 Jan 2024 | 12.97 | 13.01 | 12.80 | 12.88 | 12.26 | 4,989,844 |
| 12 Jan 2024 | 12.87 | 13.00 | 12.83 | 12.90 | 12.28 | 4,730,562 |
| 11 Jan 2024 | 13.03 | 13.11 | 12.82 | 12.96 | 12.33 | 5,698,050 |
| 10 Jan 2024 | 12.86 | 13.10 | 12.75 | 12.91 | 12.29 | 5,208,573 |
| 09 Jan 2024 | 13.26 | 13.30 | 12.99 | 13.07 | 12.44 | 7,886,895 |
| 08 Jan 2024 | 13.28 | 13.32 | 13.14 | 13.24 | 12.60 | 15,510,150 |
| 05 Jan 2024 | 13.08 | 13.33 | 13.11 | 13.28 | 12.64 | 15,449,990 |
| 04 Jan 2024 | 13.25 | 13.38 | 12.86 | 13.10 | 12.47 | 9,817,655 |
| 03 Jan 2024 | 13.50 | 13.60 | 13.28 | 13.39 | 12.74 | 11,394,690 |
| 02 Jan 2024 | 13.52 | 13.64 | 13.34 | 13.45 | 12.80 | 4,158,788 |
| 29 Dec 2023 | 13.50 | 13.63 | 13.50 | 13.54 | 12.89 | 2,884,089 |
| 28 Dec 2023 | 13.58 | 13.67 | 13.53 | 13.54 | 12.89 | 1,573,009 |
| 27 Dec 2023 | 13.68 | 13.73 | 13.54 | 13.57 | 12.91 | 656,753 |
| 22 Dec 2023 | 13.53 | 13.69 | 13.51 | 13.66 | 13.00 | 2,527,462 |
| 21 Dec 2023 | 13.69 | 13.60 | 13.49 | 13.58 | 12.92 | 5,103,622 |
| 20 Dec 2023 | 13.71 | 13.82 | 13.53 | 13.61 | 12.95 | 9,637,473 |
| 19 Dec 2023 | 13.75 | 13.77 | 13.63 | 13.67 | 13.01 | 12,525,460 |
| 18 Dec 2023 | 13.64 | 13.82 | 13.59 | 13.77 | 13.10 | 8,040,279 |
| 15 Dec 2023 | 13.69 | 13.83 | 13.58 | 13.74 | 13.07 | 7,391,689 |
| 14 Dec 2023 | 13.65 | 13.76 | 13.46 | 13.62 | 12.96 | 44,225,540 |
| 13 Dec 2023 | 13.66 | 13.70 | 13.52 | 13.60 | 12.94 | 4,618,931 |
| 12 Dec 2023 | 13.52 | 13.66 | 13.46 | 13.62 | 12.96 | 4,946,830 |
| 11 Dec 2023 | 13.57 | 13.62 | 13.43 | 13.55 | 12.89 | 12,172,320 |
| 08 Dec 2023 | 13.34 | 13.57 | 13.24 | 13.50 | 12.84 | 6,275,901 |
| 07 Dec 2023 | 13.23 | 13.35 | 13.14 | 13.32 | 12.67 | 6,515,641 |
| 06 Dec 2023 | 13.06 | 13.33 | 13.05 | 13.27 | 12.63 | 3,489,672 |
| 05 Dec 2023 | 12.93 | 13.08 | 12.86 | 13.02 | 12.39 | 8,196,174 |
| 04 Dec 2023 | 12.95 | 13.01 | 12.81 | 12.95 | 12.32 | 27,170,610 |
| 01 Dec 2023 | 12.93 | 13.01 | 12.80 | 12.90 | 12.27 | 4,660,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.