Australia markets closed

Suncor Energy Inc (SM3.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
35.44+0.66 (+1.90%)
At close: 08:00AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202435.4435.4435.4435.4435.4427
27 June 202434.7834.7834.7834.7834.78-
26 June 202435.2135.2135.2135.2135.21-
25 June 202435.1135.1135.1135.1135.11-
24 June 202434.1634.1634.1634.1634.16-
21 June 202434.5034.5034.5034.5034.50-
20 June 202434.2034.2034.2034.2034.20-
19 June 202434.3334.3334.3334.3334.33-
18 June 202433.7033.7033.7033.7033.70-
17 June 202433.9033.9033.9033.9033.90-
14 June 202434.2434.2434.2434.2434.24-
13 June 202435.0135.0135.0135.0135.01-
12 June 202435.4835.4835.4835.4835.48-
11 June 202435.2035.2035.2035.2035.20-
10 June 202435.1735.1735.1735.1735.17-
07 June 202435.0935.0935.0935.0935.09-
06 June 202434.6734.6734.6734.6734.67-
05 June 202434.3934.3934.3934.3934.39-
04 June 202434.9034.9034.9034.9034.90-
04 June 20240.545 Dividend
03 June 202437.2937.2937.2937.2936.75-
31 May 202436.6436.6436.6436.6436.10-
30 May 202436.5836.5836.5836.5836.05-
29 May 202437.2137.2137.2137.2136.67-
28 May 202437.2337.5437.2337.5436.9927
27 May 202437.0537.0537.0537.0536.51-
24 May 202436.9636.9636.9636.9636.42-
23 May 202437.1437.1437.1437.1436.60-
22 May 202437.4337.4337.4337.4336.88-
21 May 202436.4736.4736.4736.4735.94-
20 May 202436.7636.7636.7636.7636.22-
17 May 202436.4736.4736.4736.4735.94-
16 May 202436.0936.0936.0936.0935.56-
15 May 202436.1936.1936.1936.1935.66-
14 May 202436.5736.5736.5736.5736.04-
13 May 202436.9536.9536.9536.9536.41-
10 May 202437.1337.1337.1337.1336.59-
09 May 202436.2436.2436.2436.2435.71-
08 May 202435.8935.8935.8935.8935.37-
07 May 202435.9535.9535.9535.9535.42-
06 May 202435.4835.4835.4835.4834.96-
03 May 202435.3735.3735.3735.3734.85-
02 May 202435.4035.4035.4035.4034.88-
30 Apr 202436.7136.7136.7136.7136.17-
29 Apr 202436.5136.5136.5136.5135.98-
26 Apr 202436.6736.7336.6736.7336.1982
25 Apr 202436.4536.4536.4536.4535.92-
24 Apr 202436.4536.4536.4536.4535.92-
23 Apr 202436.9336.9336.9336.9336.39-
22 Apr 202435.8835.8835.8835.8835.36-
19 Apr 202436.0536.0536.0536.0535.52-
18 Apr 202435.3535.3535.3535.3534.83-
17 Apr 202435.1035.1035.1035.1034.59-
16 Apr 202434.9034.9034.9034.9034.39-
15 Apr 202435.2935.2935.2935.2934.77-
12 Apr 202435.6335.6335.6335.6335.11-
11 Apr 202436.4236.4236.4236.4235.89-
10 Apr 202435.5135.5135.5135.5134.99-
09 Apr 202435.4535.4535.4535.4534.93-
08 Apr 202435.4435.4435.4435.4434.92-
05 Apr 202435.4935.4935.4935.4934.97-
04 Apr 202435.4135.4135.4135.4134.89-
03 Apr 202435.1335.1335.1335.1334.62-
02 Apr 202434.4234.4234.4234.4233.92-
28 Mar 202433.5333.5333.5333.5333.04-
27 Mar 202433.3733.3733.3733.3732.88-
26 Mar 202433.6633.6633.6633.6633.17-
25 Mar 202433.0933.0933.0933.0932.61-
22 Mar 202433.1933.1933.1933.1932.70-
21 Mar 202433.2333.2333.2333.2332.74-
20 Mar 202433.1633.1633.1633.1632.68-
19 Mar 202433.1733.1733.1733.1732.69-
18 Mar 202432.9732.9732.9732.9732.49-
15 Mar 202432.9132.9132.9132.9132.43-
14 Mar 202432.4032.4032.4032.4031.93-
13 Mar 202432.1232.1232.1232.1231.65-
12 Mar 202431.6831.6831.6831.6831.22-
11 Mar 202431.3131.3131.3131.3130.85-
08 Mar 202431.8131.8131.8131.8131.35-
07 Mar 202431.9131.9131.9131.9131.44-
06 Mar 202431.7331.7331.7331.7331.27-
05 Mar 202431.2531.2531.2531.2530.79-
04 Mar 202432.0832.0832.0832.0831.61-
01 Mar 202431.2931.2931.2931.2930.83-
01 Mar 20240.545 Dividend
29 Feb 202431.1031.1031.1031.1030.11-
28 Feb 202430.7930.7930.7930.7929.81-
27 Feb 202431.0931.0931.0931.0930.10-
26 Feb 202431.0931.0931.0931.0930.10-
23 Feb 202430.7730.7730.7730.7729.79-
22 Feb 202430.9530.9530.9530.9529.96-
21 Feb 202430.0630.0630.0630.0629.10-
20 Feb 202430.3530.3530.3530.3529.38-
19 Feb 202430.4230.4230.4230.4229.45-
16 Feb 202430.5730.5730.5730.5729.60-
15 Feb 202429.1829.1829.1829.1828.25-
14 Feb 202429.3229.3229.3229.3228.39-
13 Feb 202429.9729.9729.9729.9729.01-
12 Feb 202429.6629.6629.6629.6628.71-
09 Feb 202429.7229.8029.7229.8028.85400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...