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
2023-12-29 13.53 13.56 13.52 13.54 0.0M
2023-12-28 13.68 13.68 13.51 13.51 0.0M
2023-12-27 13.60 13.67 13.55 13.66 0.0M
2023-12-22 13.57 13.68 13.57 13.64 0.1M
2023-12-21 13.58 13.58 13.52 13.57 0.0M
2023-12-20 13.77 13.81 13.54 13.60 0.1M
2023-12-19 13.72 13.77 13.67 13.68 0.0M
2023-12-18 13.66 13.79 13.65 13.68 0.1M
2023-12-15 13.74 13.82 13.58 13.69 0.1M
2023-12-14 13.64 13.75 13.53 13.60 0.1M
2023-12-13 13.57 13.63 13.52 13.52 0.1M
2023-12-12 13.55 13.66 13.53 13.59 0.1M
2023-12-11 13.52 13.57 13.46 13.52 0.1M
2023-12-08 13.31 13.57 13.31 13.48 0.1M
2023-12-07 13.23 13.33 13.16 13.29 0.1M
2023-12-06 13.08 13.33 13.07 13.25 0.1M
2023-12-05 12.97 13.08 12.95 13.04 0.1M
2023-12-04 12.94 12.99 12.89 12.95 0.0M
2023-12-01 12.93 12.94 12.84 12.88 0.0M
2023-11-30 12.80 12.91 12.80 12.87 0.1M
2023-11-29 12.65 12.83 12.64 12.75 0.1M
2023-11-28 12.63 12.68 12.59 12.65 0.1M
2023-11-27 12.70 12.73 12.65 12.66 0.0M
2023-11-24 12.61 12.73 12.61 12.71 0.1M
2023-11-23 12.40 12.59 12.31 12.58 0.1M
2023-11-22 12.69 12.76 12.67 12.69 0.0M
2023-11-21 12.68 12.78 12.68 12.77 0.2M
2023-11-20 12.82 12.83 12.69 12.71 0.1M
2023-11-17 12.63 12.76 12.59 12.74 0.1M
2023-11-16 12.59 12.67 12.56 12.58 0.1M
2023-11-15 12.52 12.62 12.46 12.60 0.1M
2023-11-14 12.28 12.49 12.22 12.44 0.2M
2023-11-13 12.20 12.31 12.19 12.31 0.1M
2023-11-10 12.11 12.22 12.08 12.16 0.2M
2023-11-09 12.04 12.19 11.79 12.13 0.2M
2023-11-08 12.08 12.21 12.00 12.19 0.1M
2023-11-07 12.28 12.33 12.12 12.24 0.1M
2023-11-06 12.26 12.34 12.20 12.33 0.2M
2023-11-03 11.89 12.30 11.85 12.30 0.1M
2023-11-02 12.06 12.08 11.45 11.76 0.7M
2023-11-01 12.06 12.13 11.96 12.00 0.0M
2023-10-31 12.00 12.08 11.98 12.03 0.1M
2023-10-30 11.95 12.01 11.91 11.97 0.0M
2023-10-27 12.12 12.12 11.87 11.87 0.1M
2023-10-26 11.87 11.98 11.72 11.98 0.1M
2023-10-25 12.05 12.05 11.92 12.02 0.0M
2023-10-24 12.11 12.12 12.00 12.04 0.0M
2023-10-23 12.14 12.14 12.00 12.09 0.0M
2023-10-20 12.27 12.27 12.04 12.07 0.1M
2023-10-19 12.36 12.39 12.23 12.39 0.0M
2023-10-18 12.56 12.58 12.42 12.47 0.0M
2023-10-17 12.56 12.66 12.50 12.60 0.0M
2023-10-16 12.58 12.60 12.43 12.54 0.0M
2023-10-13 12.71 12.74 12.48 12.52 0.1M
2023-10-12 12.91 12.92 12.73 12.73 0.0M
2023-10-11 12.79 12.89 12.73 12.88 0.0M
2023-10-10 12.75 12.85 12.74 12.77 0.1M
2023-10-09 12.58 12.63 12.44 12.56 0.0M
2023-10-06 12.62 12.80 12.62 12.77 0.1M
2023-10-05 12.58 12.58 12.40 12.52 0.1M
2023-10-04 12.24 12.57 12.24 12.41 0.1M
2023-10-03 12.37 12.55 12.30 12.38 0.0M
2023-10-02 12.66 12.70 12.45 12.45 0.1M
2023-09-29 12.59 12.64 12.53 12.55 0.1M
2023-09-28 12.42 12.58 12.36 12.58 0.1M
2023-09-27 12.43 12.54 12.35 12.44 0.2M
2023-09-26 12.33 12.50 12.21 12.39 0.1M
2023-09-25 12.33 12.46 12.24 12.37 0.1M
2023-09-22 13.07 13.07 12.31 12.32 0.4M
2023-09-21 13.04 13.19 12.97 13.14 0.1M
2023-09-20 13.00 13.17 12.97 13.09 0.0M
2023-09-19 12.79 12.97 12.78 12.96 0.0M
2023-09-18 13.05 13.11 12.75 12.76 0.1M
2023-09-15 13.09 13.15 12.99 13.00 0.1M
2023-09-14 12.81 13.16 12.78 13.10 0.1M
2023-09-13 12.93 12.96 12.83 12.89 0.1M
2023-09-12 12.88 12.95 12.86 12.94 0.0M
2023-09-11 12.90 12.92 12.80 12.81 0.0M
2023-09-08 12.78 12.82 12.53 12.76 0.0M
2023-09-07 12.84 12.90 12.68 12.68 0.1M
2023-09-06 12.94 13.04 12.83 12.88 0.1M
2023-09-05 12.88 13.17 12.78 12.99 0.1M
2023-09-04 13.13 13.17 12.93 12.94 0.1M
2023-09-01 13.10 13.20 13.01 13.01 0.1M
2023-08-31 13.41 13.43 13.10 13.12 0.1M
2023-08-30 13.46 13.56 13.38 13.38 0.0M
2023-08-29 13.43 13.44 13.32 13.41 0.1M
2023-08-28 13.22 13.39 13.22 13.33 0.1M
2023-08-25 13.17 13.30 13.13 13.13 0.1M
2023-08-24 13.18 13.21 13.06 13.11 0.0M
2023-08-23 13.12 13.24 13.01 13.09 0.0M
2023-08-22 13.11 13.16 13.03 13.03 0.1M
2023-08-21 12.94 13.11 12.94 12.98 0.1M
2023-08-18 12.89 12.96 12.78 12.89 0.1M
2023-08-17 12.99 13.14 12.95 12.96 0.1M
2023-08-16 12.96 13.05 12.91 13.00 0.0M
2023-08-15 13.10 13.15 12.99 13.03 0.1M
2023-08-14 13.07 13.22 13.04 13.14 0.0M
2023-08-11 13.24 13.24 13.00 13.04 0.0M
2023-08-10 13.02 13.27 13.01 13.21 0.1M
2023-08-09 13.04 13.06 12.91 12.92 0.1M
2023-08-08 13.01 13.12 12.71 12.89 0.1M
2023-08-07 13.10 13.23 13.06 13.14 0.1M
2023-08-04 13.35 13.44 13.19 13.44 0.3M
2023-08-03 13.17 13.31 13.02 13.31 0.1M
2023-08-02 12.98 13.12 12.93 13.03 0.1M
2023-08-01 13.32 13.42 13.20 13.20 0.1M
2023-07-31 13.29 13.33 13.22 13.24 0.1M
2023-07-28 13.24 13.27 13.17 13.24 0.1M
2023-07-27 13.16 13.24 13.11 13.19 0.1M
2023-07-26 13.22 13.22 13.01 13.08 0.1M
2023-07-25 13.29 13.34 13.20 13.27 0.1M
2023-07-24 13.24 13.30 13.16 13.30 0.0M
2023-07-21 13.25 13.31 13.16 13.29 0.1M
2023-07-20 13.12 13.22 13.11 13.15 0.1M
2023-07-19 13.10 13.13 12.96 13.07 0.7M
2023-07-18 12.90 13.04 12.86 13.04 0.0M
2023-07-17 12.82 12.98 12.80 12.91 0.1M
2023-07-14 12.96 13.02 12.84 12.84 0.2M
2023-07-13 12.84 13.02 12.84 12.95 0.3M
2023-07-12 12.67 12.92 12.67 12.83 0.1M
2023-07-11 12.42 12.65 12.38 12.65 0.2M
2023-07-10 12.27 12.46 12.26 12.31 0.1M
2023-07-07 12.20 12.41 12.18 12.38 0.1M
2023-07-06 12.33 12.37 12.16 12.22 0.1M
2023-07-05 12.43 12.54 12.40 12.52 0.2M
2023-07-04 12.63 12.66 12.53 12.53 0.1M
2023-07-03 12.44 12.61 12.44 12.54 0.1M
2023-06-30 12.30 12.46 12.28 12.37 0.2M
2023-06-29 12.09 12.21 12.05 12.16 0.1M
2023-06-28 12.11 12.13 11.97 11.99 0.1M
2023-06-27 11.93 12.00 11.80 12.00 0.1M
2023-06-26 11.65 11.87 11.52 11.80 0.1M
2023-06-23 11.90 11.90 11.60 11.69 0.1M
2023-06-22 12.05 12.09 11.96 12.03 0.1M
2023-06-21 12.30 12.39 12.23 12.33 0.0M
2023-06-20 12.26 12.33 12.22 12.22 0.1M
2023-06-19 12.25 12.45 12.24 12.28 0.0M
2023-06-16 12.24 12.34 12.17 12.32 0.0M
2023-06-15 12.28 12.35 12.19 12.23 0.1M
2023-06-14 12.17 12.51 12.17 12.34 0.1M
2023-06-13 12.06 12.18 12.03 12.14 0.1M
2023-06-12 12.11 12.19 12.05 12.06 0.0M
2023-06-09 12.19 12.19 12.00 12.05 0.0M
2023-06-08 12.12 12.27 12.11 12.19 0.1M
2023-06-07 12.07 12.11 11.95 12.11 0.0M
2023-06-06 11.78 12.10 11.77 12.10 0.1M
2023-06-05 11.98 12.07 11.80 11.83 0.0M
2023-06-02 11.77 11.99 11.72 11.99 0.1M
2023-06-01 11.56 11.71 11.56 11.71 0.1M
2023-05-31 11.58 11.83 11.51 11.53 0.1M
2023-05-30 11.84 12.04 11.67 11.69 0.1M
2023-05-29 12.22 12.23 11.89 11.98 0.0M
2023-05-26 12.01 12.17 11.84 12.11 0.1M
2023-05-25 11.92 12.00 11.74 11.97 0.1M
2023-05-24 12.16 12.20 11.96 11.97 0.2M
2023-05-23 12.08 12.26 12.02 12.26 0.1M
2023-05-22 12.01 12.13 11.98 12.03 0.1M
2023-05-19 12.07 12.16 12.00 12.05 0.1M
2023-05-18 12.08 12.12 12.01 12.09 0.1M
2023-05-17 11.83 11.93 11.78 11.91 0.1M
2023-05-16 11.62 11.90 11.62 11.78 0.1M
2023-05-15 11.89 11.89 11.56 11.64 0.1M
2023-05-12 11.62 11.81 11.53 11.67 0.2M
2023-05-11 11.42 11.51 11.31 11.47 0.2M
2023-05-10 11.36 11.37 11.04 11.09 0.1M
2023-05-09 11.31 11.34 11.11 11.16 0.1M
2023-05-08 11.29 11.37 11.27 11.37 0.0M
2023-05-05 11.04 11.21 10.90 11.18 0.3M
2023-05-04 10.99 11.11 10.73 10.83 0.2M
2023-05-03 11.09 11.12 10.92 10.96 0.2M
2023-05-02 11.28 11.36 10.99 10.99 0.1M
2023-04-28 11.37 11.37 10.97 11.20 0.1M
2023-04-27 11.16 11.42 11.10 11.42 0.1M
2023-04-26 11.03 11.22 10.88 11.21 0.1M
2023-04-25 11.59 11.64 11.46 11.51 0.1M
2023-04-24 11.66 11.80 11.63 11.79 0.0M
2023-04-21 11.84 11.84 11.66 11.72 0.1M
2023-04-20 12.20 12.20 11.85 11.88 0.1M
2023-04-19 12.07 12.12 11.94 12.08 0.1M
2023-04-18 11.92 12.12 11.92 12.03 0.1M
2023-04-17 12.12 12.16 11.74 11.82 0.1M
2023-04-14 11.57 12.01 11.54 11.98 0.1M
2023-04-13 11.52 11.61 11.50 11.61 0.1M
2023-04-12 11.53 11.61 11.47 11.54 0.1M
2023-04-11 11.56 11.56 11.46 11.48 0.1M
2023-04-06 11.19 11.41 11.17 11.39 0.1M
2023-04-05 11.22 11.24 11.05 11.10 0.1M
2023-04-04 11.24 11.40 11.15 11.15 0.1M
2023-04-03 10.98 11.30 10.96 11.08 0.1M
2023-03-31 11.00 11.00 10.79 10.90 0.1M
2023-03-30 10.94 11.10 10.90 11.01 0.1M
2023-03-29 10.80 10.91 10.70 10.84 0.1M
2023-03-28 10.71 10.80 10.53 10.73 0.1M
2023-03-27 10.67 10.75 10.41 10.52 0.2M
2023-03-24 10.56 10.58 10.16 10.35 0.4M
2023-03-23 10.97 11.03 10.78 10.80 0.1M
2023-03-22 11.01 11.43 10.96 11.12 0.2M
2023-03-21 10.81 11.23 10.75 11.15 0.2M
2023-03-20 10.16 10.65 9.64 10.55 0.5M
2023-03-17 11.15 11.22 10.44 10.56 0.3M
2023-03-16 11.18 11.23 10.70 11.02 0.2M
2023-03-15 11.80 11.87 10.72 10.75 0.6M
2023-03-14 11.66 12.04 11.54 11.91 0.2M
2023-03-13 12.29 12.29 11.30 11.69 0.5M
2023-03-10 12.42 12.51 12.20 12.44 0.3M
2023-03-09 13.24 13.24 12.97 13.00 0.1M
2023-03-08 13.17 13.25 13.13 13.19 0.1M
2023-03-07 13.47 13.52 13.19 13.21 0.1M
2023-03-06 13.53 13.54 13.40 13.47 0.1M
2023-03-03 13.18 13.45 13.18 13.45 0.0M
2023-03-02 13.15 13.17 13.00 13.17 0.0M
2023-03-01 13.34 13.41 13.19 13.20 0.1M
2023-02-28 13.01 13.48 13.01 13.25 0.1M
2023-02-27 13.04 13.21 13.02 13.14 0.1M
2023-02-24 13.07 13.12 12.90 12.90 0.0M
2023-02-23 12.90 13.07 12.87 13.01 0.1M
2023-02-22 13.08 13.08 12.73 12.83 0.1M
2023-02-21 13.17 13.19 12.94 13.12 0.0M
2023-02-20 13.25 13.29 13.14 13.18 0.0M
2023-02-17 13.18 13.22 13.07 13.17 0.1M
2023-02-16 13.08 13.31 13.07 13.30 0.1M
2023-02-15 13.00 13.07 12.90 13.03 0.1M
2023-02-14 13.05 13.16 13.04 13.09 0.0M
2023-02-13 13.15 13.15 12.99 13.11 0.1M
2023-02-10 13.06 13.17 12.95 13.01 0.4M
2023-02-09 12.83 13.30 12.83 13.16 0.2M
2023-02-08 12.54 12.82 12.48 12.75 0.1M
2023-02-07 12.41 12.48 12.34 12.45 0.1M
2023-02-06 12.45 12.49 12.28 12.44 0.3M
2023-02-03 12.69 12.69 12.38 12.60 0.1M
2023-02-02 12.88 12.96 12.63 12.69 0.2M
2023-02-01 13.34 13.42 13.23 13.42 0.1M
2023-01-31 13.20 13.25 13.02 13.24 0.0M
2023-01-30 13.09 13.10 12.97 13.10 0.3M
2023-01-27 13.12 13.17 13.06 13.08 0.1M
2023-01-26 12.90 13.10 12.88 13.09 0.1M
2023-01-25 12.75 12.82 12.70 12.82 0.0M
2023-01-24 12.68 12.82 12.67 12.81 0.1M
2023-01-23 12.38 12.60 12.38 12.56 0.1M
2023-01-20 12.30 12.34 12.22 12.34 0.0M
2023-01-19 12.18 12.24 12.02 12.13 0.1M
2023-01-18 12.36 12.46 12.26 12.28 0.1M
2023-01-17 12.45 12.55 12.35 12.46 0.1M
2023-01-16 12.66 12.69 12.51 12.53 0.1M
2023-01-13 12.60 12.69 12.53 12.61 0.1M
2023-01-12 12.40 12.54 12.38 12.54 0.1M
2023-01-11 12.24 12.41 12.24 12.29 0.0M
2023-01-10 12.23 12.26 12.16 12.23 0.1M
2023-01-09 12.30 12.36 12.25 12.25 0.1M
2023-01-06 12.28 12.35 12.21 12.34 0.1M
2023-01-05 12.13 12.28 12.12 12.22 0.1M
2023-01-04 12.00 12.28 12.00 12.24 0.1M
2023-01-03 11.75 12.03 11.75 11.97 0.1M
2023-01-02 11.51 11.72 11.50 11.68 0.1M