ING Groep

INGA
🏛️ germany →
22.20
Last Update: 2025-09-29
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
2024-12-30 14.90 14.90 14.90 14.90 0.0M
2024-12-27 14.82 15.00 14.82 15.00 0.0M
2024-12-23 14.69 14.72 14.69 14.72 0.0M
2024-12-20 14.76 14.76 14.62 14.71 0.0M
2024-12-19 14.56 14.92 14.56 14.91 0.0M
2024-12-18 14.61 14.83 14.61 14.81 0.0M
2024-12-17 14.70 14.73 14.69 14.69 0.0M
2024-12-16 14.88 14.88 14.75 14.80 0.0M
2024-12-13 14.61 14.80 14.61 14.80 0.0M
2024-12-12 15.00 15.00 14.61 14.61 0.0M
2024-12-11 15.08 15.08 15.04 15.05 0.0M
2024-12-10 15.10 15.16 15.10 15.16 0.0M
2024-12-09 15.05 15.16 15.05 15.16 0.0M
2024-12-06 15.07 15.07 15.02 15.02 0.0M
2024-12-05 14.71 15.15 14.66 15.15 0.0M
2024-12-04 14.61 14.79 14.61 14.72 0.0M
2024-12-03 14.49 14.64 14.49 14.64 0.0M
2024-12-02 14.68 14.68 14.56 14.56 0.0M
2024-11-29 14.53 14.68 14.53 14.68 0.0M
2024-11-28 14.56 14.63 14.53 14.63 0.0M
2024-11-27 14.32 14.45 14.32 14.45 0.0M
2024-11-26 14.47 14.60 14.42 14.42 0.0M
2024-11-25 14.51 14.65 14.51 14.65 0.0M
2024-11-22 14.96 14.96 14.57 14.66 0.0M
2024-11-21 14.89 14.89 14.85 14.85 0.0M
2024-11-20 14.97 14.97 14.92 14.92 0.0M
2024-11-19 14.98 14.98 14.79 14.97 0.0M
2024-11-18 15.04 15.09 15.00 15.00 0.0M
2024-11-15 14.71 15.01 14.71 14.97 0.0M
2024-11-14 14.50 14.81 14.50 14.81 0.0M
2024-11-13 14.77 14.77 14.51 14.60 0.0M
2024-11-12 15.01 15.01 14.84 14.84 0.0M
2024-11-11 15.06 15.11 15.06 15.11 0.0M
2024-11-08 14.97 15.10 14.95 15.10 0.0M
2024-11-07 15.18 15.18 14.94 14.94 0.0M
2024-11-06 15.57 15.57 15.15 15.15 0.0M
2024-11-05 15.85 15.85 15.62 15.71 0.0M
2024-11-04 15.70 15.88 15.70 15.88 0.0M
2024-11-01 15.55 15.76 15.55 15.76 0.0M
2024-10-31 15.14 15.68 15.14 15.68 0.0M
2024-10-30 15.56 15.64 15.53 15.53 0.0M
2024-10-29 15.74 15.88 15.73 15.73 0.0M
2024-10-28 15.57 15.77 15.57 15.77 0.0M
2024-10-25 15.67 15.70 15.67 15.70 0.0M
2024-10-24 15.52 15.64 15.52 15.53 0.0M
2024-10-23 15.55 15.64 15.55 15.59 0.0M
2024-10-22 15.81 15.81 15.56 15.62 0.0M
2024-10-21 15.90 15.99 15.90 15.90 0.0M
2024-10-18 15.90 16.01 15.90 15.94 0.0M
2024-10-17 15.81 15.98 15.81 15.97 0.0M
2024-10-16 15.87 15.88 15.87 15.88 0.0M
2024-10-15 15.85 16.03 15.85 16.03 0.0M
2024-10-14 15.89 15.93 15.89 15.93 0.0M
2024-10-11 15.76 15.91 15.76 15.91 0.0M
2024-10-10 15.47 15.77 15.47 15.77 0.0M
2024-10-09 15.92 15.92 15.65 15.67 0.0M
2024-10-08 16.05 16.07 16.03 16.03 0.0M
2024-10-07 15.99 16.12 15.99 16.12 0.0M
2024-10-04 15.74 16.00 15.74 16.00 0.0M
2024-10-03 15.85 15.85 15.76 15.76 0.0M
2024-10-02 16.04 16.04 15.93 15.93 0.0M
2024-10-01 16.30 16.30 15.92 15.92 0.0M
2024-09-30 16.48 16.48 16.24 16.28 0.0M
2024-09-27 16.55 16.55 16.51 16.51 0.0M
2024-09-26 16.39 16.58 16.39 16.58 0.0M
2024-09-25 16.48 16.48 16.26 16.26 0.0M
2024-09-24 16.54 16.62 16.54 16.59 0.0M
2024-09-23 16.69 16.69 16.51 16.51 0.0M
2024-09-20 16.58 16.77 16.58 16.66 0.0M
2024-09-19 16.56 16.66 16.56 16.66 0.0M
2024-09-18 16.37 16.53 16.37 16.49 0.0M
2024-09-17 16.38 16.43 16.38 16.43 0.0M
2024-09-16 16.60 16.60 16.23 16.29 0.0M
2024-09-13 16.18 16.42 16.18 16.42 0.0M
2024-09-12 16.26 16.32 16.22 16.22 0.0M
2024-09-11 16.02 16.03 16.02 16.03 0.0M
2024-09-10 16.17 16.22 15.99 15.99 0.0M
2024-09-09 15.98 16.17 15.98 16.17 0.0M
2024-09-06 16.10 16.10 15.89 15.89 0.0M
2024-09-05 15.97 16.28 15.97 16.16 0.0M
2024-09-04 15.83 16.11 15.83 16.11 0.0M
2024-09-03 16.42 16.42 16.21 16.21 0.0M
2024-09-02 16.37 16.41 16.37 16.41 0.0M
2024-08-30 16.31 16.38 16.31 16.38 0.0M
2024-08-29 16.07 16.31 16.07 16.31 0.0M
2024-08-28 16.37 16.37 16.09 16.09 0.0M
2024-08-27 15.96 16.15 15.96 16.15 0.0M
2024-08-26 15.99 16.00 15.97 16.00 0.0M
2024-08-23 15.84 15.99 15.84 15.99 0.0M
2024-08-22 15.83 15.83 15.79 15.79 0.0M
2024-08-21 15.74 15.78 15.74 15.78 0.0M
2024-08-20 15.91 15.91 15.91 15.91 0.0M
2024-08-19 15.68 15.96 15.68 15.96 0.0M
2024-08-16 15.77 15.77 15.69 15.73 0.0M
2024-08-15 15.39 15.78 15.39 15.78 0.0M
2024-08-14 15.33 15.40 15.33 15.35 0.0M
2024-08-13 15.20 15.20 15.20 15.20 0.0M
2024-08-12 15.33 15.33 15.26 15.26 0.0M
2024-08-09 15.19 15.25 15.19 15.25 0.0M
2024-08-08 15.24 15.24 15.24 15.24 0.0M
2024-08-07 15.01 15.01 15.01 15.01 0.0M
2024-08-06 15.11 15.50 14.82 14.82 0.0M
2024-08-05 14.56 14.81 14.56 14.67 0.0M
2024-08-02 16.09 16.09 15.85 15.85 0.0M
2024-08-01 16.89 16.89 16.37 16.37 0.0M
2024-07-31 16.80 16.80 16.80 16.80 0.0M
2024-07-30 16.86 16.91 16.78 16.78 0.0M
2024-07-29 17.15 17.15 16.90 16.90 0.0M
2024-07-26 16.90 17.01 16.90 17.01 0.0M
2024-07-25 16.86 16.86 16.86 16.86 0.0M
2024-07-24 17.04 17.10 17.04 17.10 0.0M
2024-07-23 17.06 17.07 17.06 17.07 0.0M
2024-07-22 16.82 16.82 16.82 16.82 0.0M
2024-07-19 16.99 16.99 16.99 16.99 0.0M
2024-07-18 16.91 16.91 16.91 16.91 0.0M
2024-07-17 16.64 16.88 16.64 16.88 0.0M
2024-07-16 16.59 16.69 16.59 16.69 0.0M
2024-07-15 16.71 16.80 16.71 16.80 0.0M
2024-07-12 16.64 16.64 16.64 16.64 0.0M
2024-07-11 16.63 16.80 16.63 16.80 0.0M
2024-07-10 16.50 16.50 16.50 16.50 0.0M
2024-07-09 16.55 16.55 16.55 16.55 0.0M
2024-07-08 16.42 16.66 16.42 16.66 0.0M
2024-07-05 16.61 16.61 16.61 16.61 0.0M
2024-07-04 16.44 16.61 16.44 16.61 0.0M
2024-07-03 16.41 16.41 16.41 16.41 0.0M
2024-07-02 16.27 16.27 16.27 16.27 0.0M
2024-07-01 16.18 16.41 16.18 16.41 0.0M
2024-06-28 15.94 16.05 15.92 15.92 0.0M
2024-06-27 15.88 15.88 15.88 15.88 0.0M
2024-06-26 15.87 15.87 15.87 15.87 0.0M
2024-06-25 15.85 15.85 15.85 15.85 0.0M
2024-06-24 15.52 15.52 15.52 15.52 0.0M
2024-06-21 15.70 15.70 15.53 15.53 0.0M
2024-06-20 15.62 15.63 15.58 15.63 0.0M
2024-06-19 15.75 15.84 15.75 15.84 0.0M
2024-06-18 15.90 15.90 15.90 15.90 0.0M
2024-06-17 15.45 15.45 15.45 15.45 0.0M
2024-06-14 15.56 15.56 15.56 15.56 0.0M
2024-06-13 16.06 16.06 15.76 15.76 0.0M
2024-06-12 15.90 15.90 15.90 15.90 0.0M
2024-06-11 16.18 16.21 16.18 16.21 0.0M
2024-06-10 16.29 16.32 16.18 16.18 0.0M
2024-06-07 16.42 16.47 16.42 16.47 0.0M
2024-06-06 16.12 16.30 16.12 16.30 0.0M
2024-06-05 16.11 16.27 16.11 16.27 0.0M
2024-06-04 16.45 16.45 16.45 16.45 0.0M
2024-06-03 16.48 16.48 16.48 16.48 0.0M
2024-05-31 16.39 16.43 16.39 16.43 0.0M
2024-05-30 16.08 16.30 16.08 16.30 0.0M
2024-05-29 16.25 16.25 16.25 16.25 0.0M
2024-05-28 16.22 16.41 16.22 16.41 0.0M
2024-05-27 16.25 16.25 16.23 16.23 0.0M
2024-05-24 16.27 16.33 16.27 16.33 0.0M
2024-05-23 16.51 16.51 16.51 16.51 0.0M
2024-05-22 16.53 16.53 16.47 16.47 0.0M
2024-05-21 16.53 16.54 16.53 16.54 0.0M
2024-05-20 16.50 16.61 16.50 16.61 0.0M
2024-05-17 16.15 16.15 16.15 16.15 0.0M
2024-05-16 16.20 16.20 16.20 16.20 0.0M
2024-05-15 16.39 16.39 16.27 16.27 0.0M
2024-05-14 16.09 16.09 16.09 16.09 0.0M
2024-05-13 16.02 16.15 16.02 16.12 0.0M
2024-05-10 16.00 16.00 16.00 16.00 0.0M
2024-05-09 15.98 15.98 15.98 15.98 0.0M
2024-05-08 16.03 16.08 16.03 16.08 0.0M
2024-05-07 16.03 16.03 16.03 16.03 0.0M
2024-05-06 15.85 16.05 15.85 16.05 0.0M
2024-05-03 15.81 16.00 15.81 16.00 0.0M
2024-05-02 14.94 15.79 14.94 15.79 0.0M
2024-04-30 14.89 14.89 14.89 14.89 0.0M
2024-04-29 14.92 14.92 14.92 14.92 0.0M
2024-04-26 14.75 14.88 14.75 14.88 0.0M
2024-04-25 14.75 14.75 14.63 14.63 0.0M
2024-04-24 15.05 15.05 15.05 15.05 0.0M
2024-04-23 15.40 15.40 15.40 15.40 0.0M
2024-04-22 15.35 15.35 15.35 15.35 0.0M
2024-04-19 14.98 15.16 14.98 15.16 0.0M
2024-04-18 14.96 15.01 14.96 15.01 0.0M
2024-04-17 14.70 14.70 14.70 14.70 0.0M
2024-04-16 14.83 14.83 14.75 14.75 0.0M
2024-04-15 14.78 15.10 14.78 15.10 0.0M
2024-04-12 15.11 15.28 14.83 14.83 0.0M
2024-04-11 15.65 15.65 15.65 15.65 0.0M
2024-04-10 15.66 15.66 15.66 15.66 0.0M
2024-04-09 15.69 15.73 15.67 15.67 0.0M
2024-04-08 15.49 15.79 15.49 15.68 0.0M
2024-04-05 15.40 15.54 15.40 15.54 0.0M
2024-04-04 15.46 15.46 15.46 15.46 0.0M
2024-04-03 15.22 15.48 15.22 15.48 0.0M
2024-04-02 15.20 15.37 15.20 15.37 0.0M
2024-03-28 14.93 15.27 14.93 15.27 0.0M
2024-03-27 14.85 14.85 14.85 14.85 0.0M
2024-03-26 14.62 14.83 14.62 14.83 0.0M
2024-03-25 14.60 14.60 14.60 14.60 0.0M
2024-03-22 14.60 14.70 14.60 14.66 0.0M
2024-03-21 14.46 14.46 14.46 14.46 0.0M
2024-03-20 14.47 14.47 14.47 14.47 0.0M
2024-03-19 14.26 14.50 14.26 14.50 0.0M
2024-03-18 14.00 14.26 14.00 14.26 0.0M
2024-03-15 13.95 14.14 13.95 14.10 0.0M
2024-03-14 13.90 13.90 13.90 13.90 0.0M
2024-03-13 14.08 14.18 14.08 14.16 0.0M
2024-03-12 13.71 14.11 13.71 14.11 0.0M
2024-03-11 13.45 13.67 13.45 13.67 0.0M
2024-03-08 13.28 13.52 13.28 13.52 0.0M
2024-03-07 13.12 13.29 13.12 13.29 0.0M
2024-03-06 13.14 13.14 13.14 13.14 0.0M
2024-03-05 12.93 13.00 12.93 13.00 0.0M
2024-03-04 12.73 12.95 12.73 12.95 0.0M
2024-03-01 12.70 12.74 12.70 12.74 0.0M
2024-02-29 12.67 12.72 12.65 12.72 0.0M
2024-02-28 12.66 12.72 12.66 12.68 0.0M
2024-02-27 12.58 12.61 12.58 12.61 0.0M
2024-02-26 12.70 12.70 12.61 12.66 0.0M
2024-02-23 12.65 12.65 12.65 12.65 0.0M
2024-02-22 12.67 12.67 12.67 12.67 0.0M
2024-02-21 12.64 12.64 12.61 12.61 0.0M
2024-02-20 12.41 12.64 12.41 12.64 0.0M
2024-02-19 12.44 12.44 12.44 12.44 0.0M
2024-02-16 12.41 12.42 12.40 12.42 0.0M
2024-02-15 12.30 12.39 12.30 12.39 0.0M
2024-02-14 12.20 12.29 12.20 12.29 0.0M
2024-02-13 12.27 12.33 12.21 12.21 0.0M
2024-02-12 12.11 12.25 12.11 12.25 0.0M
2024-02-09 12.03 12.03 11.96 12.01 0.0M
2024-02-08 11.97 11.97 11.97 11.97 0.0M
2024-02-07 12.15 12.17 11.93 11.96 0.0M
2024-02-06 12.13 12.17 12.13 12.17 0.0M
2024-02-05 12.20 12.21 12.09 12.09 0.0M
2024-02-02 12.40 12.40 12.23 12.23 0.0M
2024-02-01 13.10 13.10 11.96 12.36 0.0M
2024-01-31 13.13 13.29 13.13 13.29 0.0M
2024-01-30 13.13 13.13 13.07 13.07 0.0M
2024-01-29 13.15 13.15 13.08 13.08 0.0M
2024-01-26 13.05 13.05 13.05 13.05 0.0M
2024-01-25 13.06 13.06 13.05 13.05 0.0M
2024-01-24 12.97 13.03 12.97 13.03 0.0M
2024-01-23 12.95 12.95 12.83 12.83 0.0M
2024-01-22 12.85 12.89 12.85 12.89 0.0M
2024-01-19 12.77 12.77 12.77 12.77 0.0M
2024-01-18 12.59 12.77 12.59 12.75 0.0M
2024-01-17 12.55 12.62 12.55 12.62 0.0M
2024-01-16 12.75 12.76 12.68 12.68 0.0M
2024-01-15 12.91 12.91 12.91 12.91 0.0M
2024-01-12 12.87 12.87 12.87 12.87 0.0M
2024-01-11 13.00 13.00 13.00 13.00 0.0M
2024-01-10 13.01 13.01 13.01 13.01 0.0M
2024-01-09 13.25 13.25 13.03 13.03 0.0M
2024-01-08 13.29 13.29 13.26 13.26 0.0M
2024-01-05 13.19 13.19 13.13 13.13 0.0M
2024-01-04 13.33 13.33 13.00 13.00 0.0M
2024-01-03 13.46 13.46 13.46 13.46 0.0M
2024-01-02 13.65 13.65 13.38 13.48 0.0M