ING Groep

INGA
🏛️ germany →
22.09
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
2022-12-30 11.45 11.47 11.42 11.45 0.0M
2022-12-29 11.43 11.53 11.41 11.53 0.1M
2022-12-28 11.62 11.62 11.47 11.49 0.1M
2022-12-27 11.62 11.62 11.55 11.56 0.0M
2022-12-23 11.63 11.63 11.50 11.57 0.0M
2022-12-22 11.67 11.69 11.55 11.56 0.1M
2022-12-21 11.40 11.63 11.35 11.61 0.1M
2022-12-20 11.26 11.48 11.23 11.47 0.1M
2022-12-19 11.28 11.33 11.26 11.29 0.0M
2022-12-16 11.09 11.33 11.09 11.24 0.1M
2022-12-15 11.32 11.32 11.02 11.11 0.1M
2022-12-14 11.51 11.51 11.33 11.33 0.1M
2022-12-13 11.35 11.60 11.34 11.46 0.1M
2022-12-12 11.33 11.35 11.26 11.34 0.1M
2022-12-09 11.30 11.39 11.20 11.39 0.1M
2022-12-08 11.30 11.30 11.18 11.22 0.1M
2022-12-07 11.36 11.42 11.19 11.29 0.1M
2022-12-06 11.36 11.40 11.27 11.37 0.1M
2022-12-05 11.38 11.50 11.36 11.39 0.1M
2022-12-02 11.40 11.48 11.34 11.43 0.1M
2022-12-01 11.67 11.67 11.45 11.46 0.1M
2022-11-30 11.72 11.73 11.41 11.57 0.1M
2022-11-29 11.52 11.72 11.50 11.66 0.1M
2022-11-28 11.57 11.65 11.51 11.51 0.2M
2022-11-25 11.65 11.65 11.59 11.63 0.1M
2022-11-24 11.52 11.58 11.48 11.58 0.1M
2022-11-23 11.59 11.61 11.45 11.45 0.1M
2022-11-22 11.46 11.70 11.45 11.70 0.1M
2022-11-21 11.44 11.44 11.34 11.36 0.1M
2022-11-18 11.35 11.50 11.35 11.38 0.2M
2022-11-17 11.25 11.29 11.09 11.28 0.1M
2022-11-16 11.31 11.34 11.22 11.23 0.1M
2022-11-15 11.30 11.34 11.15 11.28 0.1M
2022-11-14 11.25 11.28 11.13 11.20 0.1M
2022-11-11 10.95 11.19 10.93 11.10 0.3M
2022-11-10 10.99 11.18 10.96 11.06 0.3M
2022-11-09 11.09 11.20 10.93 11.02 0.2M
2022-11-08 11.10 11.14 11.06 11.07 0.1M
2022-11-07 10.92 11.19 10.88 11.10 0.3M
2022-11-04 10.79 11.01 10.57 10.91 0.3M
2022-11-03 10.17 10.74 10.11 10.73 0.4M
2022-11-02 10.23 10.25 9.91 9.92 0.1M
2022-11-01 10.02 10.15 10.02 10.06 0.1M
2022-10-31 9.94 10.01 9.90 9.94 0.1M
2022-10-28 9.84 9.95 9.73 9.95 0.1M
2022-10-27 9.86 9.96 9.72 9.96 0.1M
2022-10-26 9.95 9.96 9.84 9.93 0.1M
2022-10-25 9.91 9.94 9.75 9.87 0.1M
2022-10-24 9.85 9.92 9.67 9.87 0.1M
2022-10-21 9.55 9.68 9.52 9.67 0.1M
2022-10-20 9.49 9.65 9.45 9.56 0.2M
2022-10-19 9.54 9.59 9.41 9.51 0.1M
2022-10-18 9.49 9.64 9.44 9.44 0.1M
2022-10-17 9.30 9.45 9.22 9.39 0.2M
2022-10-14 9.35 9.42 9.19 9.23 0.2M
2022-10-13 8.72 9.15 8.69 9.08 0.1M
2022-10-12 8.79 8.83 8.63 8.80 0.2M
2022-10-11 8.81 8.87 8.73 8.80 0.1M
2022-10-10 8.91 9.01 8.88 8.88 0.1M
2022-10-07 9.09 9.18 8.96 8.98 0.1M
2022-10-06 9.32 9.34 9.08 9.11 0.1M
2022-10-05 9.49 9.56 9.17 9.20 0.1M
2022-10-04 9.21 9.53 9.20 9.53 0.7M
2022-10-03 8.68 8.93 8.59 8.88 0.1M
2022-09-30 8.69 8.88 8.69 8.83 0.2M
2022-09-29 8.57 8.62 8.43 8.62 0.2M
2022-09-28 8.76 8.77 8.48 8.68 0.2M
2022-09-27 9.24 9.28 8.94 8.95 0.4M
2022-09-26 9.16 9.31 9.08 9.17 0.4M
2022-09-23 9.65 9.65 9.27 9.28 0.1M
2022-09-22 9.60 9.90 9.60 9.77 0.1M
2022-09-21 9.70 9.81 9.69 9.80 0.1M
2022-09-20 9.96 10.06 9.78 9.81 0.7M
2022-09-19 9.74 9.84 9.69 9.76 0.0M
2022-09-16 9.84 9.86 9.71 9.81 0.1M
2022-09-15 9.86 10.06 9.80 9.89 0.2M
2022-09-14 9.55 9.66 9.52 9.60 0.1M
2022-09-13 9.66 9.70 9.51 9.61 0.4M
2022-09-12 9.21 9.55 9.20 9.53 0.4M
2022-09-09 8.98 9.18 8.98 9.08 0.1M
2022-09-08 8.68 8.90 8.61 8.89 0.1M
2022-09-07 8.56 8.64 8.50 8.62 0.0M
2022-09-06 8.60 8.71 8.54 8.69 0.0M
2022-09-05 8.59 8.61 8.45 8.50 0.2M
2022-09-02 8.68 8.83 8.62 8.83 0.2M
2022-09-01 8.71 8.71 8.55 8.63 0.1M
2022-08-31 8.91 8.94 8.73 8.81 0.1M
2022-08-30 8.73 9.05 8.73 8.84 0.1M
2022-08-29 8.66 8.71 8.55 8.68 0.1M
2022-08-26 8.98 9.01 8.70 8.74 0.1M
2022-08-25 9.06 9.09 8.94 8.96 0.1M
2022-08-24 9.00 9.03 8.85 9.00 0.1M
2022-08-23 8.81 9.04 8.81 8.99 0.1M
2022-08-22 9.06 9.06 8.75 8.86 0.1M
2022-08-19 9.22 9.30 9.08 9.11 0.1M
2022-08-18 9.30 9.32 9.21 9.31 0.1M
2022-08-17 9.51 9.55 9.29 9.33 0.3M
2022-08-16 9.51 9.55 9.48 9.49 0.1M
2022-08-15 9.55 9.55 9.39 9.53 0.1M
2022-08-12 9.46 9.54 9.45 9.53 0.1M
2022-08-11 9.41 9.50 9.35 9.45 0.1M
2022-08-10 9.31 9.41 9.31 9.36 0.3M
2022-08-09 9.41 9.44 9.30 9.40 0.1M
2022-08-08 9.36 9.50 9.32 9.50 0.4M
2022-08-05 9.30 9.47 9.23 9.45 0.1M
2022-08-04 9.24 9.38 9.20 9.28 0.3M
2022-08-03 9.42 9.59 9.39 9.56 0.0M
2022-08-02 9.36 9.50 9.32 9.40 0.2M
2022-08-01 9.48 9.54 9.29 9.35 0.1M
2022-07-29 9.42 9.54 9.42 9.47 0.2M
2022-07-28 9.30 9.34 9.22 9.31 0.1M
2022-07-27 9.29 9.32 9.17 9.20 0.1M
2022-07-26 9.28 9.30 9.20 9.28 0.1M
2022-07-25 9.03 9.36 9.00 9.24 0.1M
2022-07-22 9.12 9.22 9.00 9.02 0.2M
2022-07-21 9.08 9.33 8.96 9.19 0.5M
2022-07-20 9.37 9.39 9.06 9.20 0.6M
2022-07-19 8.84 9.27 8.83 9.27 0.3M
2022-07-18 8.76 8.96 8.74 8.91 0.1M
2022-07-15 8.56 8.70 8.48 8.63 0.2M
2022-07-14 9.04 9.06 8.64 8.64 0.3M
2022-07-13 9.21 9.21 8.97 9.05 0.2M
2022-07-12 9.15 9.26 8.99 9.22 0.2M
2022-07-11 9.28 9.42 9.22 9.22 0.2M
2022-07-08 9.27 9.46 9.19 9.42 0.2M
2022-07-07 9.20 9.31 9.18 9.23 0.2M
2022-07-06 9.29 9.29 8.98 9.10 0.1M
2022-07-05 9.40 9.50 9.11 9.11 0.2M
2022-07-04 9.40 9.48 9.28 9.36 0.1M
2022-07-01 9.40 9.61 9.32 9.42 0.1M
2022-06-30 9.55 9.57 9.27 9.41 0.3M
2022-06-29 9.77 9.83 9.67 9.69 0.2M
2022-06-28 9.89 9.98 9.81 9.81 0.1M
2022-06-27 9.89 10.00 9.78 9.84 0.1M
2022-06-24 9.64 9.83 9.50 9.77 0.1M
2022-06-23 10.05 10.07 9.61 9.62 0.3M
2022-06-22 9.88 10.11 9.83 10.04 0.2M
2022-06-21 9.91 10.13 9.91 10.07 0.1M
2022-06-20 9.67 9.92 9.61 9.89 0.1M
2022-06-17 9.65 9.95 9.64 9.73 0.2M
2022-06-16 9.87 9.89 9.52 9.59 0.2M
2022-06-15 9.87 9.98 9.82 9.90 0.2M
2022-06-14 9.50 9.71 9.42 9.66 0.2M
2022-06-13 9.42 9.49 9.31 9.37 0.2M
2022-06-10 10.15 10.17 9.72 9.77 0.3M
2022-06-09 10.43 10.47 10.18 10.22 0.1M
2022-06-08 10.56 10.57 10.37 10.45 0.1M
2022-06-07 10.47 10.47 10.35 10.44 0.1M
2022-06-06 10.45 10.65 10.44 10.46 0.1M
2022-06-03 10.48 10.49 10.25 10.33 0.1M
2022-06-02 10.41 10.46 10.36 10.41 0.1M
2022-06-01 10.74 10.74 10.33 10.39 0.1M
2022-05-31 10.51 10.63 10.45 10.50 0.1M
2022-05-30 10.41 10.56 10.39 10.51 0.2M
2022-05-27 10.13 10.22 10.07 10.18 0.1M
2022-05-26 9.94 10.13 9.89 10.10 0.2M
2022-05-25 9.93 9.99 9.72 9.94 0.3M
2022-05-24 9.73 9.86 9.63 9.78 0.1M
2022-05-23 9.57 9.78 9.51 9.78 0.1M
2022-05-20 9.57 9.61 9.40 9.45 0.1M
2022-05-19 9.38 9.52 9.25 9.52 0.1M
2022-05-18 9.55 9.65 9.45 9.51 0.1M
2022-05-17 9.43 9.63 9.42 9.54 0.1M
2022-05-16 9.30 9.35 9.19 9.28 0.1M
2022-05-13 9.05 9.33 9.05 9.31 0.2M
2022-05-12 8.64 8.96 8.63 8.96 0.3M
2022-05-11 8.74 9.03 8.63 9.03 0.2M
2022-05-10 8.69 8.93 8.67 8.74 0.3M
2022-05-09 8.84 8.93 8.69 8.73 0.2M
2022-05-06 9.04 9.07 8.58 8.70 0.4M
2022-05-05 9.31 9.40 9.10 9.17 0.2M
2022-05-04 9.31 9.37 9.10 9.10 0.1M
2022-05-03 9.09 9.26 9.07 9.26 0.2M
2022-05-02 9.03 9.06 8.86 9.06 0.3M
2022-04-29 9.06 9.18 8.99 9.11 0.3M
2022-04-28 9.07 9.22 8.83 9.00 0.3M
2022-04-27 8.95 9.09 8.81 8.95 0.5M
2022-04-26 9.50 9.53 9.31 9.32 0.4M
2022-04-25 9.37 9.52 9.30 9.38 0.3M
2022-04-22 9.75 9.78 9.59 9.67 0.2M
2022-04-21 9.76 9.92 9.75 9.87 0.2M
2022-04-20 9.54 9.90 9.54 9.77 0.4M
2022-04-19 9.39 9.60 9.32 9.56 0.2M
2022-04-14 9.37 9.51 9.36 9.48 0.2M
2022-04-13 9.35 9.37 9.23 9.35 0.2M
2022-04-12 9.12 9.46 9.09 9.37 0.4M
2022-04-11 9.55 9.64 9.44 9.44 0.3M
2022-04-08 9.38 9.54 9.33 9.49 0.3M
2022-04-07 9.36 9.54 9.21 9.21 0.4M
2022-04-06 9.58 9.64 9.12 9.27 0.4M
2022-04-05 9.71 9.81 9.52 9.59 0.6M
2022-04-04 9.59 9.76 9.50 9.68 0.3M
2022-04-01 9.61 9.72 9.59 9.64 0.3M
2022-03-31 9.75 9.81 9.46 9.51 0.3M
2022-03-30 9.93 9.95 9.72 9.80 1.0M
2022-03-29 9.49 10.06 9.44 10.02 1.1M
2022-03-28 9.47 9.57 9.32 9.34 0.4M
2022-03-25 9.41 9.50 9.28 9.41 0.4M
2022-03-24 9.66 9.66 9.39 9.44 0.6M
2022-03-23 9.79 9.82 9.55 9.63 0.3M
2022-03-22 9.53 9.80 9.50 9.69 0.5M
2022-03-21 9.52 9.64 9.40 9.45 0.3M
2022-03-18 9.44 9.49 9.33 9.49 0.3M
2022-03-17 9.77 9.77 9.31 9.50 0.9M
2022-03-16 9.36 9.79 9.31 9.63 1.6M
2022-03-15 8.93 9.14 8.76 9.10 0.5M
2022-03-14 8.90 9.31 8.87 9.10 0.7M
2022-03-11 8.90 9.13 8.61 8.75 1.2M
2022-03-10 9.47 9.52 9.00 9.05 1.1M
2022-03-09 9.04 9.49 8.99 9.44 0.7M
2022-03-08 8.40 8.96 8.38 8.48 1.3M
2022-03-07 8.31 8.72 7.91 8.50 1.8M
2022-03-04 9.58 9.68 8.90 8.90 0.7M
2022-03-03 10.03 10.17 9.84 9.84 0.7M
2022-03-02 9.04 9.92 8.99 9.81 0.7M
2022-03-01 10.38 10.52 9.36 9.37 0.7M
2022-02-28 10.56 10.56 10.09 10.51 0.7M
2022-02-25 11.27 11.49 10.82 11.39 0.6M
2022-02-24 11.75 11.91 11.11 11.17 1.0M
2022-02-23 12.44 12.55 12.13 12.19 0.2M
2022-02-22 12.10 12.51 12.07 12.35 0.4M
2022-02-21 12.61 12.67 12.24 12.37 0.3M
2022-02-18 12.71 12.75 12.53 12.59 0.2M
2022-02-17 12.79 12.82 12.59 12.68 0.3M
2022-02-16 13.05 13.16 12.78 12.92 0.1M
2022-02-15 12.75 13.07 12.69 12.98 0.6M
2022-02-14 12.92 13.01 12.73 12.85 0.3M
2022-02-11 13.44 13.50 13.27 13.41 0.1M
2022-02-10 13.89 13.92 13.54 13.62 0.2M
2022-02-09 13.89 13.94 13.78 13.94 0.3M
2022-02-08 13.52 13.93 13.50 13.92 0.2M
2022-02-07 13.25 13.40 13.04 13.38 0.2M
2022-02-04 13.30 13.34 12.97 13.15 0.3M
2022-02-03 12.82 13.25 12.75 13.22 0.6M
2022-02-02 13.44 13.70 13.38 13.56 0.3M
2022-02-01 13.22 13.33 13.15 13.33 0.2M
2022-01-31 13.17 13.22 13.02 13.05 0.1M
2022-01-28 13.14 13.14 12.80 13.03 0.2M
2022-01-27 13.05 13.40 13.05 13.28 0.3M
2022-01-26 12.93 13.27 12.93 13.17 0.2M
2022-01-25 12.60 12.78 12.48 12.77 0.1M
2022-01-24 12.84 12.92 12.34 12.44 0.3M
2022-01-21 13.01 13.05 12.85 12.94 0.1M
2022-01-20 13.25 13.29 13.06 13.16 0.1M
2022-01-19 13.36 13.44 13.24 13.34 0.1M
2022-01-18 13.41 13.55 13.35 13.43 0.1M
2022-01-17 13.57 13.60 13.45 13.49 0.1M
2022-01-14 13.43 13.60 13.39 13.51 0.3M
2022-01-13 13.43 13.49 13.34 13.46 0.1M
2022-01-12 13.20 13.42 13.20 13.36 0.1M
2022-01-11 13.07 13.15 13.00 13.12 0.1M
2022-01-10 13.12 13.22 13.05 13.06 0.2M
2022-01-07 12.98 13.06 12.86 13.06 0.3M
2022-01-06 12.76 12.93 12.68 12.91 0.2M
2022-01-05 12.77 12.93 12.77 12.82 0.1M
2022-01-04 12.57 12.79 12.52 12.70 0.1M
2022-01-03 12.32 12.51 12.32 12.44 0.1M