ING Groep N.V. (INN1.DE)
XETRA: INN1.DE
· Real-Time Price · USD
16.46
-0.08 (-0.46%)
At close: Apr 17, 2025, 5:29 PM
INN1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.59 | 16.62 | 16.24 | 16.46 | n/a | -0.48% | 169,473 |
| Apr 16, 2025 | 16.44 | 16.56 | 16.32 | 16.54 | n/a | 0.43% | 127,648 |
| Apr 15, 2025 | 16.30 | 16.52 | 16.05 | 16.47 | n/a | 1.79% | 181,103 |
| Apr 14, 2025 | 16.25 | 16.34 | 16.09 | 16.18 | n/a | 2.34% | 211,800 |
| Apr 11, 2025 | 15.76 | 15.90 | 15.50 | 15.81 | n/a | 1.22% | 246,632 |
| Apr 10, 2025 | 16.74 | 16.76 | 15.60 | 15.62 | n/a | 3.38% | 420,541 |
| Apr 9, 2025 | 15.19 | 15.50 | 14.97 | 15.11 | n/a | -3.70% | 323,107 |
| Apr 8, 2025 | 15.67 | 15.91 | 15.43 | 15.69 | n/a | 2.55% | 383,934 |
| Apr 7, 2025 | 14.48 | 15.99 | 14.26 | 15.30 | n/a | -3.95% | 770,684 |
| Apr 4, 2025 | 16.70 | 16.82 | 15.63 | 15.93 | n/a | -7.97% | 936,883 |
| Apr 3, 2025 | 17.77 | 17.78 | 17.20 | 17.31 | n/a | -4.84% | 265,991 |
| Apr 2, 2025 | 18.14 | 18.19 | 17.95 | 18.19 | n/a | 0.11% | 65,205 |
| Apr 1, 2025 | 18.14 | 18.22 | 17.98 | 18.17 | n/a | 0.94% | 90,276 |
| Mar 31, 2025 | 18.10 | 18.10 | 17.78 | 18.00 | n/a | -1.59% | 196,668 |
| Mar 28, 2025 | 18.45 | 18.45 | 18.18 | 18.29 | n/a | -1.77% | 88,465 |
| Mar 27, 2025 | 18.62 | 18.80 | 18.50 | 18.62 | n/a | -0.48% | 126,939 |
| Mar 26, 2025 | 18.92 | 18.93 | 18.50 | 18.71 | n/a | -0.48% | 105,100 |
| Mar 25, 2025 | 18.49 | 18.81 | 18.48 | 18.80 | n/a | 2.68% | 113,534 |
| Mar 24, 2025 | 18.55 | 18.58 | 18.26 | 18.31 | n/a | -0.22% | 158,371 |
| Mar 21, 2025 | 18.31 | 18.39 | 17.97 | 18.35 | n/a | -0.33% | 184,435 |