UK markets closed

Suncor Energy Inc (SM3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
37.15+0.21 (+0.57%)
At close: 07:31PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202436.6137.1536.5737.1537.15-
30 May 202436.5637.1336.4636.9436.94-
29 May 202437.1737.3036.3636.3636.36-
28 May 202437.1837.4237.1237.1237.12-
27 May 202437.0137.1736.8737.1737.17-
24 May 202436.9437.3636.5737.2537.25-
23 May 202437.1237.5137.0137.0137.01-
22 May 202437.3737.9637.3737.3737.37-
21 May 202436.4437.7336.2737.7337.73-
20 May 202436.7236.9936.4836.4836.48-
17 May 202436.4636.6236.2736.6236.62-
16 May 202436.0336.6835.8036.2536.25-
15 May 202436.1836.1835.7636.1136.11-
14 May 202436.5436.5436.2336.2336.23-
13 May 202436.9137.0536.5936.5936.59-
10 May 202437.0837.3836.8736.8736.87-
09 May 202436.2237.0036.2136.9536.95-
08 May 202435.8236.6335.6836.0236.02-
07 May 202435.8936.1535.8436.1536.15-
06 May 202435.4536.1135.4535.8035.80146
03 May 202435.3035.3735.2435.3735.37-
02 May 202435.3635.5935.3635.5435.54-
30 Apr 202436.6637.0335.9935.9935.99189
29 Apr 202436.4536.8336.4236.8336.83-
26 Apr 202436.6536.7436.5336.7336.73-
25 Apr 202436.4336.4836.3536.4836.48-
24 Apr 202436.4136.6036.2836.3836.38-
23 Apr 202436.8936.8936.3736.3736.37-
22 Apr 202435.8436.4835.7136.4836.48-
19 Apr 202436.0336.3535.3436.3536.35-
18 Apr 202435.3335.9335.0235.4935.49-
17 Apr 202435.0535.8734.9735.2035.20-
16 Apr 202434.8435.2034.5135.2035.20-
15 Apr 202435.2735.3034.8634.8634.86-
12 Apr 202435.5936.2635.5935.6035.60-
11 Apr 202436.3736.4036.0036.0036.00-
10 Apr 202435.4936.1435.4036.0336.03-
09 Apr 202435.4035.5135.2735.2735.27-
08 Apr 202435.4335.6335.4335.4435.44-
05 Apr 202435.4735.8335.3535.8335.83-
04 Apr 202435.3635.3835.2935.3035.30-
03 Apr 202435.0935.3734.8335.3735.3750
02 Apr 202434.4134.6834.4134.6834.68-
28 Mar 202433.4834.0133.4833.9933.99-
27 Mar 202433.3233.5633.2633.4233.42-
26 Mar 202433.6233.8333.5933.7833.78-
25 Mar 202433.0333.8833.0333.7033.70-
22 Mar 202433.0833.1933.0433.0433.04-
21 Mar 202433.1933.2333.0133.2333.23-
20 Mar 202433.1233.1732.9833.0833.08-
19 Mar 202433.1333.4133.1333.2933.29-
18 Mar 202433.0333.2332.9233.2333.23-
15 Mar 202432.8833.1332.8832.9332.93-
14 Mar 202432.3633.0132.2832.9532.95-
13 Mar 202432.0932.4431.7332.4432.44-
12 Mar 202431.6431.8331.6231.7531.75-
11 Mar 202431.3131.5131.2331.5131.51-
08 Mar 202431.7631.8431.4131.4131.41-
07 Mar 202431.8432.0231.7131.8231.82-
06 Mar 202431.6932.1531.6932.1532.15-
05 Mar 202431.1831.8131.1831.8131.81-
04 Mar 202432.0232.1331.6231.6231.62-
01 Mar 202431.2632.0831.1732.0832.08-
01 Mar 20240.545 Dividend
29 Feb 202431.0631.5930.8131.5931.05-
28 Feb 202430.7831.0430.4731.0430.50-
27 Feb 202431.0631.2130.9130.9930.46-
26 Feb 202431.0431.2130.8731.1230.58-
23 Feb 202430.7131.1530.5931.1530.61-
22 Feb 202430.9131.1830.7730.9630.43100
21 Feb 202430.0230.7129.8530.7130.18-
20 Feb 202430.3130.3430.0830.1729.65-
19 Feb 202430.3930.4430.2530.2529.73-
16 Feb 202430.5230.7130.3130.7130.18-
15 Feb 202429.1430.2729.0130.2729.75-
14 Feb 202429.3129.4429.2329.2328.73-
13 Feb 202429.9430.0029.4829.4828.97-
12 Feb 202429.9729.9929.5529.9929.479
09 Feb 202429.6829.9229.6229.6229.11-
08 Feb 202429.6529.8329.6229.6529.14-
07 Feb 202429.4829.6729.4829.5028.99-
06 Feb 202429.5029.8429.5029.8129.30-
05 Feb 202429.6629.6929.3429.6729.16-
02 Feb 202430.0630.1829.8229.8229.31-
01 Feb 202430.4930.8330.2030.2029.68-
31 Jan 202430.6730.7930.4230.5129.98-
30 Jan 202430.1430.4129.9730.4129.89-
29 Jan 202429.9930.1329.9929.9929.47-
26 Jan 202429.5329.8929.5029.7829.27-
25 Jan 202429.0629.6429.0629.5329.02-
24 Jan 202428.9128.9528.8228.9228.42-
23 Jan 202429.0329.3628.9028.9328.43-
22 Jan 202428.4629.0028.4628.9928.49-
19 Jan 202428.8328.9028.6228.6228.13-
18 Jan 202428.8928.8928.6228.6628.17-
17 Jan 202429.1629.1628.6728.6728.18-
16 Jan 202429.6629.8229.4429.4428.93-
15 Jan 202429.7229.9029.5429.7729.26-
12 Jan 202430.0030.4629.8129.8129.30-
11 Jan 202429.5929.7829.4829.6829.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...