ING Groep

INGA
🏛️ netherlands →
22.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.52 13.59 13.50 13.53 6.6M
2023-12-28 13.66 13.68 13.53 13.54 6.1M
2023-12-27 13.66 13.68 13.54 13.66 6.0M
2023-12-22 13.58 13.70 13.56 13.60 7.8M
2023-12-21 13.59 13.64 13.51 13.58 8.8M
2023-12-20 13.72 13.82 13.52 13.62 12.9M
2023-12-19 13.71 13.77 13.66 13.67 10.1M
2023-12-18 13.66 13.79 13.63 13.71 8.8M
2023-12-15 13.70 13.83 13.57 13.74 29.2M
2023-12-14 13.65 13.76 13.52 13.62 16.7M
2023-12-13 13.60 13.64 13.54 13.54 11.0M
2023-12-12 13.54 13.66 13.52 13.62 12.6M
2023-12-11 13.55 13.58 13.45 13.58 13.1M
2023-12-08 13.35 13.57 13.30 13.51 16.3M
2023-12-07 13.22 13.33 13.15 13.32 10.3M
2023-12-06 13.08 13.33 13.05 13.27 15.0M
2023-12-05 12.93 13.08 12.89 13.06 12.3M
2023-12-04 12.97 13.00 12.89 12.94 9.1M
2023-12-01 12.93 12.96 12.84 12.88 10.2M
2023-11-30 12.86 12.91 12.79 12.88 16.5M
2023-11-29 12.60 12.84 12.60 12.77 10.0M
2023-11-28 12.62 12.68 12.58 12.65 8.7M
2023-11-27 12.69 12.73 12.65 12.65 8.6M
2023-11-24 12.62 12.72 12.60 12.70 9.6M
2023-11-23 12.60 12.60 12.30 12.58 12.8M
2023-11-22 12.72 12.78 12.62 12.68 8.3M
2023-11-21 12.65 12.80 12.65 12.73 10.7M
2023-11-20 12.82 12.86 12.68 12.71 9.0M
2023-11-17 12.59 12.76 12.59 12.75 14.3M
2023-11-16 12.58 12.67 12.55 12.58 10.9M
2023-11-15 12.47 12.62 12.45 12.60 11.9M
2023-11-14 12.27 12.50 12.20 12.47 14.3M
2023-11-13 12.20 12.32 12.18 12.28 11.9M
2023-11-10 12.11 12.22 12.09 12.16 10.7M
2023-11-09 12.10 12.19 11.78 12.15 14.2M
2023-11-08 12.11 12.24 12.01 12.16 12.5M
2023-11-07 12.25 12.35 12.11 12.22 10.6M
2023-11-06 12.33 12.34 12.20 12.31 10.0M
2023-11-03 11.90 12.30 11.83 12.25 18.8M
2023-11-02 11.93 12.07 11.43 11.79 22.1M
2023-11-01 12.09 12.14 11.95 12.01 10.4M
2023-10-31 12.02 12.09 11.97 12.03 8.8M
2023-10-30 11.96 12.02 11.90 12.01 6.5M
2023-10-27 12.20 12.21 11.88 11.88 9.9M
2023-10-26 11.93 11.96 11.71 11.95 8.6M
2023-10-25 12.01 12.05 11.90 12.04 6.3M
2023-10-24 12.09 12.13 11.99 12.05 5.3M
2023-10-23 12.11 12.16 11.99 12.12 5.8M
2023-10-20 12.21 12.29 12.02 12.05 12.1M
2023-10-19 12.41 12.41 12.21 12.38 8.4M
2023-10-18 12.60 12.61 12.40 12.45 7.3M
2023-10-17 12.56 12.66 12.49 12.59 7.2M
2023-10-16 12.58 12.63 12.43 12.57 7.0M
2023-10-13 12.70 12.75 12.48 12.51 9.7M
2023-10-12 12.93 12.95 12.73 12.75 8.3M
2023-10-11 12.75 12.90 12.72 12.86 8.2M
2023-10-10 12.68 12.85 12.68 12.78 10.3M
2023-10-09 12.63 12.63 12.43 12.52 8.6M
2023-10-06 12.59 12.81 12.55 12.74 11.5M
2023-10-05 12.52 12.58 12.37 12.53 7.5M
2023-10-04 12.29 12.58 12.22 12.44 11.6M
2023-10-03 12.35 12.56 12.29 12.35 6.7M
2023-10-02 12.63 12.72 12.43 12.48 7.6M
2023-09-29 12.59 12.63 12.52 12.55 8.0M
2023-09-28 12.40 12.59 12.35 12.55 9.4M
2023-09-27 12.45 12.55 12.35 12.42 8.0M
2023-09-26 12.34 12.51 12.19 12.43 11.7M
2023-09-25 12.26 12.48 12.23 12.37 11.4M
2023-09-22 13.11 13.14 12.30 12.33 30.3M
2023-09-21 13.03 13.19 12.95 13.17 9.2M
2023-09-20 13.01 13.18 12.92 13.12 10.0M
2023-09-19 12.78 12.97 12.78 12.97 7.7M
2023-09-18 13.02 13.12 12.73 12.80 11.4M
2023-09-15 13.13 13.17 12.98 13.02 26.5M
2023-09-14 12.87 13.16 12.76 13.08 13.9M
2023-09-13 12.91 12.97 12.82 12.87 8.6M
2023-09-12 12.94 12.96 12.85 12.89 9.8M
2023-09-11 12.88 12.93 12.79 12.85 8.3M
2023-09-08 12.79 12.83 12.51 12.73 9.4M
2023-09-07 12.84 12.92 12.70 12.72 8.5M
2023-09-06 12.92 13.04 12.82 12.89 8.9M
2023-09-05 12.90 13.18 12.77 13.00 9.1M
2023-09-04 13.09 13.17 12.93 12.97 7.8M
2023-09-01 13.13 13.20 13.01 13.05 10.3M
2023-08-31 13.40 13.45 13.09 13.10 17.4M
2023-08-30 13.43 13.57 13.39 13.39 11.3M
2023-08-29 13.40 13.44 13.32 13.41 14.0M
2023-08-28 13.27 13.39 13.22 13.36 14.7M
2023-08-25 13.15 13.30 13.14 13.15 15.2M
2023-08-24 13.20 13.22 13.04 13.15 13.3M
2023-08-23 13.12 13.28 13.01 13.08 12.6M
2023-08-22 13.05 13.16 13.03 13.06 14.2M
2023-08-21 12.93 13.13 12.93 12.99 13.0M
2023-08-18 12.90 12.98 12.78 12.92 12.7M
2023-08-17 12.85 13.15 12.85 13.00 13.4M
2023-08-16 12.97 13.07 12.89 12.97 10.2M
2023-08-15 13.12 13.16 12.97 13.01 9.6M
2023-08-14 13.10 13.24 13.03 13.09 12.4M
2023-08-11 13.23 13.25 12.99 13.10 13.7M
2023-08-10 13.05 13.28 13.00 13.27 16.7M
2023-08-09 13.09 13.11 12.90 12.97 13.8M
2023-08-08 13.06 13.13 12.70 12.92 17.3M
2023-08-07 13.13 13.24 13.06 13.20 14.5M
2023-08-04 13.40 13.45 13.18 13.45 18.9M
2023-08-03 13.12 13.26 13.00 13.26 17.0M
2023-08-02 12.98 13.13 12.77 13.06 13.1M
2023-08-01 13.30 13.43 13.21 13.25 10.3M
2023-07-31 13.24 13.33 13.21 13.28 9.8M
2023-07-28 13.22 13.29 13.16 13.25 11.7M
2023-07-27 13.16 13.25 13.09 13.21 12.1M
2023-07-26 13.24 13.28 13.01 13.10 11.7M
2023-07-25 13.32 13.34 13.20 13.28 7.1M
2023-07-24 13.21 13.31 13.15 13.31 7.2M
2023-07-21 13.24 13.32 13.16 13.27 9.6M
2023-07-20 13.05 13.22 13.04 13.18 8.4M
2023-07-19 13.12 13.14 12.95 13.08 8.3M
2023-07-18 12.89 13.05 12.85 13.02 7.5M
2023-07-17 12.78 12.98 12.75 12.89 6.1M
2023-07-14 12.92 13.03 12.87 12.87 10.3M
2023-07-13 12.85 13.02 12.80 12.95 10.5M
2023-07-12 12.68 12.92 12.66 12.85 15.9M
2023-07-11 12.34 12.65 12.32 12.65 11.9M
2023-07-10 12.28 12.47 12.20 12.30 8.6M
2023-07-07 12.20 12.42 12.17 12.38 8.1M
2023-07-06 12.35 12.39 12.16 12.22 12.2M
2023-07-05 12.47 12.55 12.41 12.49 8.0M
2023-07-04 12.60 12.67 12.53 12.55 6.4M
2023-07-03 12.40 12.61 12.40 12.54 9.1M
2023-06-30 12.30 12.47 12.26 12.34 15.3M
2023-06-29 12.04 12.24 12.02 12.18 8.8M
2023-06-28 12.06 12.14 11.96 12.02 7.9M
2023-06-27 11.93 12.00 11.80 11.98 7.5M
2023-06-26 11.68 11.88 11.51 11.84 9.9M
2023-06-23 11.90 11.92 11.60 11.70 12.4M
2023-06-22 12.15 12.15 11.96 12.01 8.6M
2023-06-21 12.24 12.40 12.22 12.30 6.4M
2023-06-20 12.25 12.33 12.22 12.24 6.6M
2023-06-19 12.24 12.46 12.24 12.30 6.6M
2023-06-16 12.28 12.36 12.16 12.29 23.3M
2023-06-15 12.29 12.36 12.19 12.22 8.7M
2023-06-14 12.20 12.51 12.14 12.31 10.9M
2023-06-13 12.12 12.19 12.01 12.17 11.3M
2023-06-12 12.13 12.22 12.05 12.05 6.8M
2023-06-09 12.21 12.21 11.99 12.08 7.1M
2023-06-08 12.11 12.28 12.11 12.19 10.3M
2023-06-07 12.08 12.13 11.93 12.07 9.8M
2023-06-06 11.84 12.07 11.77 12.06 9.8M
2023-06-05 12.03 12.07 11.78 11.85 7.7M
2023-06-02 11.77 11.99 11.70 11.97 10.8M
2023-06-01 11.60 11.71 11.52 11.68 7.8M
2023-05-31 11.64 11.84 11.51 11.51 26.9M
2023-05-30 11.96 12.04 11.67 11.73 13.4M
2023-05-29 12.25 12.27 11.87 11.96 6.6M
2023-05-26 12.02 12.18 11.83 12.14 13.6M
2023-05-25 11.98 12.02 11.73 11.95 12.4M
2023-05-24 12.13 12.22 11.95 12.00 11.3M
2023-05-23 12.09 12.24 12.02 12.21 12.8M
2023-05-22 12.00 12.13 11.96 12.05 11.1M
2023-05-19 12.15 12.17 12.00 12.02 13.6M
2023-05-18 12.02 12.13 12.01 12.07 11.3M
2023-05-17 11.78 11.94 11.75 11.93 12.4M
2023-05-16 11.58 11.90 11.58 11.79 13.9M
2023-05-15 11.80 11.90 11.55 11.68 9.7M
2023-05-12 11.60 11.82 11.51 11.69 19.2M
2023-05-11 11.35 11.51 11.28 11.50 21.4M
2023-05-10 11.28 11.40 11.04 11.06 10.0M
2023-05-09 11.28 11.36 11.10 11.18 12.2M
2023-05-08 11.27 11.39 11.27 11.34 7.8M
2023-05-05 10.96 11.22 10.89 11.21 12.9M
2023-05-04 10.99 11.11 10.72 10.81 12.5M
2023-05-03 11.08 11.13 10.92 10.97 9.0M
2023-05-02 11.19 11.36 11.00 11.02 11.0M
2023-04-28 11.33 11.40 10.95 11.20 14.5M
2023-04-27 11.19 11.42 11.10 11.39 8.9M
2023-04-26 11.02 11.22 10.87 11.22 12.5M
2023-04-25 11.70 11.70 11.46 11.50 13.9M
2023-04-24 11.68 11.83 11.63 11.82 9.4M
2023-04-21 11.85 11.89 11.65 11.72 13.9M
2023-04-20 12.17 12.23 11.85 11.89 11.0M
2023-04-19 12.00 12.12 11.94 12.10 8.5M
2023-04-18 11.87 12.13 11.87 12.04 11.9M
2023-04-17 12.10 12.18 11.74 11.79 10.9M
2023-04-14 11.61 12.02 11.53 12.02 14.3M
2023-04-13 11.50 11.60 11.49 11.58 10.9M
2023-04-12 11.54 11.61 11.47 11.53 11.0M
2023-04-11 11.56 11.60 11.45 11.51 12.1M
2023-04-06 11.19 11.42 11.16 11.42 12.6M
2023-04-05 11.21 11.27 11.04 11.13 10.6M
2023-04-04 11.20 11.41 11.17 11.18 11.9M
2023-04-03 10.99 11.31 10.91 11.14 13.2M
2023-03-31 10.99 11.03 10.80 10.93 15.7M
2023-03-30 10.94 11.11 10.89 10.98 13.6M
2023-03-29 10.84 10.92 10.69 10.87 13.4M
2023-03-28 10.79 10.83 10.52 10.72 14.1M
2023-03-27 10.63 10.75 10.37 10.54 21.7M
2023-03-24 10.67 10.70 10.14 10.38 34.6M
2023-03-23 10.90 11.04 10.77 10.78 18.5M
2023-03-22 11.10 11.44 10.94 11.09 22.3M
2023-03-21 10.78 11.24 10.73 11.16 28.4M
2023-03-20 10.20 10.66 9.59 10.53 53.2M
2023-03-17 11.09 11.24 10.43 10.60 39.4M
2023-03-16 11.17 11.32 10.68 11.00 32.1M
2023-03-15 11.87 11.88 10.71 10.78 45.2M
2023-03-14 11.70 12.06 11.49 11.92 27.2M
2023-03-13 12.45 12.51 11.25 11.72 32.9M
2023-03-10 12.59 12.59 12.15 12.44 25.8M
2023-03-09 13.22 13.28 12.97 13.04 9.1M
2023-03-08 13.15 13.26 13.13 13.22 8.7M
2023-03-07 13.50 13.52 13.18 13.22 11.1M
2023-03-06 13.50 13.55 13.39 13.49 8.5M
2023-03-03 13.18 13.42 13.17 13.41 10.7M
2023-03-02 13.20 13.20 12.98 13.14 12.7M
2023-03-01 13.31 13.42 13.19 13.22 13.4M
2023-02-28 12.98 13.48 12.92 13.27 17.9M
2023-02-27 13.01 13.21 13.00 13.11 10.7M
2023-02-24 13.04 13.12 12.93 12.93 13.2M
2023-02-23 12.87 13.07 12.86 13.03 10.3M
2023-02-22 13.08 13.11 12.73 12.81 11.1M
2023-02-21 13.15 13.20 12.94 13.15 7.8M
2023-02-20 13.24 13.30 13.13 13.17 6.1M
2023-02-17 13.19 13.23 13.04 13.21 14.6M
2023-02-16 13.03 13.32 13.03 13.27 12.6M
2023-02-15 13.10 13.10 12.90 13.00 10.7M
2023-02-14 13.13 13.18 13.00 13.06 11.2M
2023-02-13 13.10 13.16 12.99 13.11 7.8M
2023-02-10 13.14 13.17 12.96 13.05 14.9M
2023-02-09 12.82 13.31 12.78 13.16 19.9M
2023-02-08 12.53 12.82 12.46 12.78 16.6M
2023-02-07 12.52 12.56 12.34 12.41 13.7M
2023-02-06 12.50 12.56 12.27 12.39 14.3M
2023-02-03 12.76 12.76 12.37 12.60 21.0M
2023-02-02 12.70 12.96 12.29 12.70 31.9M
2023-02-01 13.26 13.42 13.22 13.39 18.0M
2023-01-31 13.12 13.25 13.01 13.25 14.3M
2023-01-30 13.09 13.11 12.97 13.06 10.1M
2023-01-27 13.12 13.18 13.05 13.11 11.6M
2023-01-26 12.87 13.06 12.84 13.05 13.9M
2023-01-25 12.79 12.83 12.68 12.82 14.2M
2023-01-24 12.68 12.83 12.66 12.80 16.9M
2023-01-23 12.34 12.61 12.34 12.61 11.2M
2023-01-20 12.27 12.33 12.20 12.31 11.2M
2023-01-19 12.19 12.26 12.01 12.17 15.2M
2023-01-18 12.41 12.47 12.26 12.26 16.6M
2023-01-17 12.47 12.55 12.34 12.46 13.7M
2023-01-16 12.68 12.69 12.49 12.49 9.9M
2023-01-13 12.58 12.70 12.52 12.64 15.8M
2023-01-12 12.40 12.54 12.36 12.50 15.0M
2023-01-11 12.24 12.42 12.23 12.36 13.7M
2023-01-10 12.25 12.27 12.16 12.19 10.8M
2023-01-09 12.32 12.38 12.25 12.27 11.5M
2023-01-06 12.30 12.36 12.19 12.32 13.8M
2023-01-05 12.24 12.29 12.13 12.19 12.4M
2023-01-04 11.98 12.30 11.98 12.22 19.1M
2023-01-03 11.68 12.04 11.65 11.95 15.9M
2023-01-02 11.51 11.73 11.50 11.68 10.3M