Singapore markets open in 7 hours 57 minutes

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:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202412.7012.8412.6612.7112.7116,606,970
29 Feb 202412.7112.8512.6212.6912.695,641,409
28 Feb 202412.7012.8212.6312.7412.747,710,574
27 Feb 202412.5212.7112.4612.6112.615,060,674
26 Feb 202412.7012.7812.6012.6112.616,950,162
23 Feb 202412.8012.7312.5912.7012.702,169,815
22 Feb 202412.7112.7912.5512.7012.701,765,936
21 Feb 202412.7112.7912.6012.6712.671,811,863
20 Feb 202412.5012.7012.3812.6712.6718,795,320
19 Feb 202412.3512.4712.2612.4412.4412,838,360
16 Feb 202412.4812.5512.3012.3912.392,150,133
15 Feb 202412.2512.4312.2112.3812.382,706,739
14 Feb 202412.2012.3312.1312.3012.305,617,698
13 Feb 202412.3212.3912.2012.2512.2518,759,810
12 Feb 202412.1512.3112.0012.2112.215,090,273
09 Feb 202412.0112.0911.8711.9911.995,680,335
08 Feb 202411.9212.1111.8512.0312.033,230,615
07 Feb 202412.1012.2311.9011.9511.951,446,127
06 Feb 202412.2112.2212.0112.1512.1512,123,680
05 Feb 202412.2812.2612.0312.0912.093,126,035
02 Feb 202412.4512.4412.2012.2312.237,840,667
01 Feb 202412.0512.5811.9312.2212.2217,096,790
31 Jan 202413.1413.3713.0413.3213.323,827,536
30 Jan 202413.0713.1313.0313.0913.095,590,909
29 Jan 202413.2013.1813.0613.0713.078,007,339
26 Jan 202413.0513.1512.9213.1413.141,785,252
25 Jan 202412.9613.1312.9113.0213.022,293,783
24 Jan 202412.9013.0512.7913.0213.022,376,708
23 Jan 202412.9112.9812.7912.8812.881,825,515
22 Jan 202412.7612.9712.6612.8812.886,689,593
19 Jan 202412.8112.8812.6212.7712.773,157,863
18 Jan 202412.6912.8212.6012.7012.7033,593,020
17 Jan 202412.5812.7012.4812.6912.695,570,733
16 Jan 202412.8112.9512.6612.7312.734,320,518
15 Jan 202412.9713.0112.8012.8812.884,989,844
12 Jan 202412.8713.0012.8312.9012.904,730,562
11 Jan 202413.0313.1112.8212.9612.965,698,050
10 Jan 202412.8613.1012.7512.9112.915,208,573
09 Jan 202413.2613.3012.9913.0713.077,886,895
08 Jan 202413.2813.3213.1413.2413.2415,510,150
05 Jan 202413.0813.3313.1113.2813.2815,449,990
04 Jan 202413.2513.3812.8613.1013.109,817,655
03 Jan 202413.5013.6013.2813.3913.3911,394,690
02 Jan 202413.5213.6413.3413.4513.454,158,788
29 Dec 202313.5013.6313.5013.5413.542,884,089
28 Dec 202313.5813.6713.5313.5413.541,573,009
27 Dec 202313.6813.7313.5413.5713.57656,753
22 Dec 202313.5313.6913.5113.6613.662,527,462
21 Dec 202313.6913.6013.4913.5813.585,103,622
20 Dec 202313.7113.8213.5313.6113.619,637,473
19 Dec 202313.7513.7713.6313.6713.6712,525,460
18 Dec 202313.6413.8213.5913.7713.778,040,279
15 Dec 202313.6913.8313.5813.7413.747,391,689
14 Dec 202313.6513.7613.4613.6213.6244,225,540
13 Dec 202313.6613.7013.5213.6013.604,618,931
12 Dec 202313.5213.6613.4613.6213.624,946,830
11 Dec 202313.5713.6213.4313.5513.5512,172,320
08 Dec 202313.3413.5713.2413.5013.506,275,901
07 Dec 202313.2313.3513.1413.3213.326,515,641
06 Dec 202313.0613.3313.0513.2713.273,489,672
05 Dec 202312.9313.0812.8613.0213.028,196,174
04 Dec 202312.9513.0112.8112.9512.9527,170,610
01 Dec 202312.9313.0112.8012.9012.904,660,211
30 Nov 202312.8612.9212.8012.8812.885,712,703
29 Nov 202312.6012.8412.6012.7812.783,224,795
28 Nov 202312.6212.7312.5512.6512.652,754,187
27 Nov 202312.6812.7312.6412.6512.651,941,986
24 Nov 202312.6512.7212.5112.6912.692,388,043
23 Nov 202312.6012.7712.3512.4912.491,637,548
22 Nov 202312.7112.8312.6212.7312.733,090,097
21 Nov 202312.6612.8012.5912.7312.735,758,353
20 Nov 202312.7912.8812.6712.7112.713,864,014
17 Nov 202312.5812.7612.5212.7312.735,505,048
16 Nov 202312.5712.6912.5212.6112.613,357,193
15 Nov 202312.4712.6212.4512.4812.483,381,497
14 Nov 202312.2712.4912.2012.3712.372,773,248
13 Nov 202312.1912.3212.1612.2812.284,640,430
10 Nov 202312.0012.2512.0412.1612.166,295,216
09 Nov 202312.1012.1911.7912.1812.184,637,070
08 Nov 202312.0512.2912.0112.1612.164,183,838
07 Nov 202312.3012.3912.1112.1812.184,457,575
06 Nov 202312.3712.3712.1812.3112.316,694,412
03 Nov 202311.9212.3011.6912.0112.019,862,858
02 Nov 202312.0012.0811.4211.7511.758,547,903
01 Nov 202312.0012.1411.9012.0312.034,477,875
31 Oct 202312.0212.1111.9012.0312.036,417,015
30 Oct 202312.0512.0511.8511.9811.986,414,171
27 Oct 202312.1812.2511.8711.9311.936,343,507
26 Oct 202311.9311.9611.7111.8911.893,171,882
25 Oct 202312.0612.0511.9111.9911.9913,924,010
24 Oct 202312.1012.1812.0012.0512.053,703,341
23 Oct 202312.0512.1711.9812.1012.107,019,266
20 Oct 202312.2212.2912.0312.0612.065,668,179
19 Oct 202312.4012.5112.2212.3812.384,071,930
18 Oct 202312.6012.6712.4112.4612.463,892,375
17 Oct 202312.5512.6612.4612.5912.594,741,595
16 Oct 202312.7412.6312.4212.5012.501,783,694
13 Oct 202312.7012.7512.4812.6112.612,082,345
12 Oct 202312.9312.9512.7312.8512.852,782,462
11 Oct 202312.7512.9012.6912.8512.855,699,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...