ING Groep N.V. (INN1.DE)
18.36
0.18 (0.99%)
At close: Mar 12, 2025, 5:29 PM
INN1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.30 | 18.53 | 18.22 | 18.36 | 0.18 | 0.99% | 149,158 |
| Mar 11, 2025 | 18.47 | 18.49 | 18.07 | 18.18 | -0.33 | -1.78% | 136,732 |
| Mar 10, 2025 | 18.93 | 18.93 | 18.42 | 18.51 | -0.36 | -1.91% | 252,231 |
| Mar 7, 2025 | 18.60 | 19.01 | 18.59 | 18.87 | 0.12 | 0.64% | 205,453 |
| Mar 6, 2025 | 18.26 | 18.80 | 18.23 | 18.75 | 0.87 | 4.87% | 221,441 |
| Mar 5, 2025 | 17.79 | 18.00 | 17.67 | 17.88 | 0.63 | 3.65% | 187,524 |
| Mar 4, 2025 | 17.57 | 17.58 | 17.12 | 17.25 | -0.50 | -2.82% | 161,789 |
| Mar 3, 2025 | 17.24 | 17.89 | 17.18 | 17.75 | 0.61 | 3.56% | 204,592 |
| Feb 28, 2025 | 17.01 | 17.14 | 16.95 | 17.14 | 0.05 | 0.29% | 102,142 |
| Feb 27, 2025 | 16.93 | 17.09 | 16.89 | 17.09 | 0.14 | 0.83% | 128,179 |
| Feb 26, 2025 | 16.75 | 16.98 | 16.66 | 16.95 | 0.33 | 1.99% | 80,900 |
| Feb 25, 2025 | 16.51 | 16.83 | 16.50 | 16.62 | 0.11 | 0.67% | 79,028 |
| Feb 24, 2025 | 16.52 | 16.53 | 16.37 | 16.51 | -0.05 | -0.30% | 105,422 |
| Feb 21, 2025 | 16.48 | 16.56 | 16.40 | 16.56 | 0.11 | 0.67% | 95,382 |
| Feb 20, 2025 | 16.43 | 16.56 | 16.32 | 16.45 | 0.04 | 0.24% | 195,866 |
| Feb 19, 2025 | 16.73 | 16.80 | 16.39 | 16.41 | -0.30 | -1.80% | 105,907 |
| Feb 18, 2025 | 16.45 | 16.74 | 16.45 | 16.71 | 0.31 | 1.89% | 124,757 |
| Feb 17, 2025 | 16.45 | 16.61 | 16.40 | 16.40 | 0.00 | 0.00% | 93,568 |
| Feb 14, 2025 | 16.14 | 16.43 | 16.12 | 16.40 | 0.22 | 1.36% | 90,914 |
| Feb 13, 2025 | 16.29 | 16.37 | 16.04 | 16.18 | 0.00 | 0.00% | 122,534 |
| Feb 12, 2025 | 16.07 | 16.26 | 16.00 | 16.18 | 0.12 | 0.75% | 103,768 |
| Feb 11, 2025 | 15.85 | 16.08 | 15.85 | 16.06 | 0.20 | 1.26% | 132,261 |
| Feb 10, 2025 | 15.98 | 15.98 | 15.79 | 15.86 | -0.10 | -0.63% | 132,246 |
| Feb 7, 2025 | 16.00 | 16.10 | 15.73 | 15.96 | 0.06 | 0.38% | 180,816 |
| Feb 6, 2025 | 15.43 | 15.93 | 15.31 | 15.90 | -0.06 | -0.38% | 411,355 |
| Feb 5, 2025 | 16.11 | 16.15 | 15.90 | 15.96 | -0.09 | -0.56% | 97,987 |
| Feb 4, 2025 | 15.94 | 16.08 | 15.80 | 16.05 | 0.24 | 1.52% | 128,384 |
| Feb 3, 2025 | 15.77 | 15.85 | 15.67 | 15.81 | -0.22 | -1.37% | 119,726 |
| Jan 31, 2025 | 16.13 | 16.15 | 15.90 | 16.03 | -0.11 | -0.68% | 42,320 |
| Jan 30, 2025 | 16.19 | 16.20 | 16.09 | 16.14 | 0.00 | 0.00% | 49,350 |
| Jan 29, 2025 | 15.94 | 16.20 | 15.91 | 16.14 | 0.15 | 0.94% | 80,810 |
| Jan 28, 2025 | 15.99 | 16.06 | 15.92 | 15.99 | 0.00 | 0.00% | 60,522 |
| Jan 27, 2025 | 16.00 | 16.08 | 15.97 | 15.99 | -0.06 | -0.37% | 55,003 |
| Jan 24, 2025 | 16.13 | 16.17 | 15.99 | 16.05 | -0.02 | -0.12% | 96,722 |
| Jan 23, 2025 | 15.79 | 16.08 | 15.76 | 16.07 | 0.31 | 1.97% | 79,704 |
| Jan 22, 2025 | 15.97 | 15.97 | 15.72 | 15.76 | -0.24 | -1.50% | 108,908 |
| Jan 21, 2025 | 16.06 | 16.10 | 15.97 | 16.00 | -0.06 | -0.37% | 76,851 |
| Jan 20, 2025 | 15.96 | 16.13 | 15.94 | 16.06 | 0.18 | 1.13% | 43,630 |
| Jan 17, 2025 | 16.00 | 16.04 | 15.84 | 15.88 | -0.08 | -0.50% | 126,086 |
| Jan 16, 2025 | 15.90 | 16.06 | 15.86 | 15.96 | 0.12 | 0.76% | 132,425 |
| Jan 15, 2025 | 15.71 | 15.85 | 15.61 | 15.84 | 0.21 | 1.34% | 171,262 |
| Jan 14, 2025 | 15.76 | 15.80 | 15.56 | 15.63 | 0.07 | 0.45% | 108,187 |
| Jan 13, 2025 | 15.13 | 15.56 | 15.13 | 15.56 | 0.50 | 3.32% | 130,175 |
| Jan 10, 2025 | 15.18 | 15.22 | 14.97 | 15.06 | -0.16 | -1.05% | 51,708 |
| Jan 9, 2025 | 14.97 | 15.22 | 14.90 | 15.22 | 0.16 | 1.06% | 66,141 |
| Jan 8, 2025 | 15.21 | 15.28 | 14.99 | 15.06 | -0.25 | -1.63% | 98,102 |
| Jan 7, 2025 | 15.31 | 15.41 | 15.17 | 15.31 | -0.06 | -0.39% | 95,090 |
| Jan 6, 2025 | 15.27 | 15.37 | 15.08 | 15.37 | 0.21 | 1.39% | 95,358 |
| Jan 3, 2025 | 15.25 | 15.26 | 15.07 | 15.16 | -0.02 | -0.13% | 62,093 |
| Jan 2, 2025 | 15.21 | 15.21 | 14.83 | 15.18 | 0.10 | 0.66% | 97,451 |