Australia markets closed

Suncor Energy Inc (SM3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
35.42-0.05 (-0.14%)
As of 12:32PM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202435.4835.5335.4235.4235.4271
28 June 202435.4135.5435.3835.4735.47-
27 June 202434.7335.0634.7334.9634.96-
26 June 202435.1635.2134.6934.6934.69-
25 June 202435.0935.2534.9434.9534.95-
24 June 202434.3134.8934.1134.8934.8971
21 June 202434.4634.6834.3134.3134.31-
20 June 202434.1734.8334.1734.4434.44-
19 June 202434.2734.4434.1434.1434.14-
18 June 202433.6634.4533.6534.3334.33-
17 June 202433.8733.9733.8433.8833.88-
14 June 202434.1934.2733.9733.9733.97-
13 June 202434.9934.9934.3434.3434.34-
12 June 202435.4235.7735.3635.3635.36-
11 June 202435.1835.3035.1135.1135.11-
10 June 202435.1135.6235.1035.4935.49-
07 June 202435.0635.5435.0135.3035.30-
06 June 202434.6334.9334.5134.9334.93-
05 June 202434.3434.9334.3434.4634.46-
04 June 202434.8834.9734.1634.1634.16-
04 June 20240.545 Dividend
03 June 202437.2337.2835.7835.7835.24-
31 May 202436.6137.1536.5737.1536.58-
30 May 202436.5637.1336.4636.9436.38-
29 May 202437.1737.3036.3636.3635.81-
28 May 202437.1837.4237.1237.1236.55-
27 May 202437.0137.1736.8737.1736.60-
24 May 202436.9437.3636.5737.2536.68-
23 May 202437.1237.5137.0137.0136.45-
22 May 202437.3737.9637.3737.3736.80-
21 May 202436.4437.7336.2737.7337.16-
20 May 202436.7236.9936.4836.4835.92-
17 May 202436.4636.6236.2736.6236.06-
16 May 202436.0336.6835.8036.2535.70-
15 May 202436.1836.1835.7636.1135.56-
14 May 202436.5436.5436.2336.2335.68-
13 May 202436.9137.0536.5936.5936.03-
10 May 202437.0837.3836.8736.8736.31-
09 May 202436.2237.0036.2136.9536.39-
08 May 202435.8236.6335.6836.0235.47-
07 May 202435.8936.1535.8436.1535.60-
06 May 202435.4536.1135.4535.8035.25146
03 May 202435.3035.3735.2435.3734.83-
02 May 202435.3635.5935.3635.5435.00-
30 Apr 202436.6637.0335.9935.9935.44189
29 Apr 202436.4536.8336.4236.8336.27-
26 Apr 202436.6536.7436.5336.7336.17-
25 Apr 202436.4336.4836.3536.4835.92-
24 Apr 202436.4136.6036.2836.3835.83-
23 Apr 202436.8936.8936.3736.3735.82-
22 Apr 202435.8436.4835.7136.4835.92-
19 Apr 202436.0336.3535.3436.3535.80-
18 Apr 202435.3335.9335.0235.4934.95-
17 Apr 202435.0535.8734.9735.2034.66-
16 Apr 202434.8435.2034.5135.2034.66-
15 Apr 202435.2735.3034.8634.8634.33-
12 Apr 202435.5936.2635.5935.6035.06-
11 Apr 202436.3736.4036.0036.0035.45-
10 Apr 202435.4936.1435.4036.0335.48-
09 Apr 202435.4035.5135.2735.2734.73-
08 Apr 202435.4335.6335.4335.4434.90-
05 Apr 202435.4735.8335.3535.8335.28-
04 Apr 202435.3635.3835.2935.3034.76-
03 Apr 202435.0935.3734.8335.3734.8350
02 Apr 202434.4134.6834.4134.6834.15-
28 Mar 202433.4834.0133.4833.9933.47-
27 Mar 202433.3233.5633.2633.4232.91-
26 Mar 202433.6233.8333.5933.7833.27-
25 Mar 202433.0333.8833.0333.7033.19-
22 Mar 202433.0833.1933.0433.0432.54-
21 Mar 202433.1933.2333.0133.2332.72-
20 Mar 202433.1233.1732.9833.0832.58-
19 Mar 202433.1333.4133.1333.2932.78-
18 Mar 202433.0333.2332.9233.2332.72-
15 Mar 202432.8833.1332.8832.9332.43-
14 Mar 202432.3633.0132.2832.9532.45-
13 Mar 202432.0932.4431.7332.4431.95-
12 Mar 202431.6431.8331.6231.7531.27-
11 Mar 202431.3131.5131.2331.5131.03-
08 Mar 202431.7631.8431.4131.4130.93-
07 Mar 202431.8432.0231.7131.8231.34-
06 Mar 202431.6932.1531.6932.1531.66-
05 Mar 202431.1831.8131.1831.8131.33-
04 Mar 202432.0232.1331.6231.6231.14-
01 Mar 202431.2632.0831.1732.0831.59-
01 Mar 20240.545 Dividend
29 Feb 202431.0631.5930.8131.5930.57-
28 Feb 202430.7831.0430.4731.0430.04-
27 Feb 202431.0631.2130.9130.9929.99-
26 Feb 202431.0431.2130.8731.1230.12-
23 Feb 202430.7131.1530.5931.1530.15-
22 Feb 202430.9131.1830.7730.9629.96100
21 Feb 202430.0230.7129.8530.7129.72-
20 Feb 202430.3130.3430.0830.1729.20-
19 Feb 202430.3930.4430.2530.2529.28-
16 Feb 202430.5230.7130.3130.7129.72-
15 Feb 202429.1430.2729.0130.2729.29-
14 Feb 202429.3129.4429.2329.2328.29-
13 Feb 202429.9430.0029.4829.4828.53-
12 Feb 202429.9729.9929.5529.9929.029
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...