UK markets closed

Suncor Energy Inc. (SM3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
35.58+0.22 (+0.62%)
At close: 02:45PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202435.4736.1035.4735.5835.581,420
03 May 202435.3635.3635.3635.3635.36-
02 May 202435.4035.4035.1635.1635.16130
30 Apr 202436.7136.7136.7136.7136.71-
29 Apr 202436.5136.5136.5136.5136.51-
26 Apr 202436.6936.6936.6936.6936.69-
25 Apr 202436.4536.4536.4136.4136.41135
24 Apr 202436.4536.6236.4536.6236.62671
23 Apr 202436.9336.9336.9336.9336.93-
22 Apr 202435.9035.9335.9035.9335.93200
19 Apr 202436.0536.0535.3235.3235.3290
18 Apr 202435.3535.3535.3535.3535.35-
17 Apr 202435.1235.1535.1235.1535.151
16 Apr 202434.9034.9034.9034.9034.90-
15 Apr 202435.3135.3135.3135.3135.31-
12 Apr 202435.6535.9935.6535.9935.99371
11 Apr 202436.4136.4536.3236.4536.45400
10 Apr 202435.5135.5135.5135.5135.51-
09 Apr 202435.4535.4535.4535.4535.45-
08 Apr 202435.4835.5435.2735.3335.334,800
05 Apr 202435.4935.4935.4935.4935.49-
04 Apr 202435.4135.4135.4135.4135.41-
03 Apr 202435.1335.5835.1335.5835.58360
02 Apr 202434.4934.9334.4934.9334.93350
28 Mar 202433.5733.5733.5733.5733.57-
27 Mar 202433.3733.3733.3733.3733.37-
26 Mar 202433.6733.6733.6733.6733.67-
25 Mar 202433.0733.0733.0733.0733.07-
22 Mar 202433.1233.1233.1233.1233.12-
21 Mar 202433.2333.2333.1133.1133.11170
20 Mar 202433.1633.1633.1633.1633.16-
19 Mar 202433.1733.1733.1733.1733.17-
18 Mar 202432.9733.5432.9133.5433.54950
15 Mar 202432.9132.9132.9132.9132.91-
14 Mar 202432.3932.8532.3932.8532.852,000
13 Mar 202432.1332.3532.1332.3532.35105
12 Mar 202431.6731.6731.6731.6731.67-
11 Mar 202431.3231.3231.3231.3231.32-
08 Mar 202431.8131.8131.5431.6531.65390
07 Mar 202431.9031.9031.9031.9031.90-
06 Mar 202431.7331.7331.7331.7331.73-
05 Mar 202431.2431.2431.2431.2431.24-
04 Mar 202432.0832.0832.0832.0832.08-
01 Mar 202431.3032.2831.3032.2832.2830
01 Mar 20240.545 Dividend
29 Feb 202431.1031.1031.1031.1030.56-
28 Feb 202430.8030.8030.8030.8030.26-
27 Feb 202431.0931.0931.0931.0930.55-
26 Feb 202431.0831.2031.0831.2030.65100
23 Feb 202430.7830.7830.7830.7830.24-
22 Feb 202430.9630.9630.9630.9630.42-
21 Feb 202430.0730.0730.0730.0729.54-
20 Feb 202430.3530.3530.3530.3529.82-
19 Feb 202430.4330.4330.4330.4329.90-
16 Feb 202430.5730.5730.5730.5730.03-
15 Feb 202429.1830.5029.1830.5029.97100
14 Feb 202429.3529.3529.3529.3528.84-
13 Feb 202429.9729.9729.9729.9729.44-
12 Feb 202429.6529.6529.6529.6529.13-
09 Feb 202429.7129.7129.7129.7129.19-
08 Feb 202429.6929.6929.6929.6929.17-
07 Feb 202429.5529.5529.5529.5529.03-
06 Feb 202429.5229.5229.5229.5229.00-
05 Feb 202429.7729.7729.7729.7729.2535
02 Feb 202430.1030.1030.1030.1029.57-
01 Feb 202430.5430.8330.5430.8330.29300
31 Jan 202430.7030.7030.7030.7030.16-
30 Jan 202430.1830.7230.1830.7230.1861
29 Jan 202430.0330.0330.0330.0329.50-
26 Jan 202429.5829.5829.5829.5829.06-
25 Jan 202429.0929.0929.0929.0928.58-
24 Jan 202428.9728.9728.9728.9728.46-
23 Jan 202429.0329.0329.0329.0328.52-
22 Jan 202428.5028.5028.5028.5028.00-
19 Jan 202428.8728.8728.8728.8728.36-
18 Jan 202428.9428.9428.9428.9428.43-
17 Jan 202429.2029.2029.0529.0528.54100
16 Jan 202429.6929.6929.6929.6929.17-
15 Jan 202430.0230.0230.0230.0229.49-
12 Jan 202430.0230.0230.0230.0229.49-
11 Jan 202429.6129.6129.6129.6129.09-
10 Jan 202429.9229.9229.9229.9229.40-
09 Jan 202429.9230.1329.9230.1329.6065
08 Jan 202430.4030.4030.4030.4029.87-
05 Jan 202430.7631.1630.7631.1630.61225
04 Jan 202431.2931.2931.2931.2930.74-
03 Jan 202429.1930.5029.1930.5029.97200
02 Jan 202429.1029.1029.1029.1028.59-
29 Dec 202328.6628.6628.6628.6628.16-
28 Dec 202329.1429.1429.1429.1428.63-
27 Dec 202329.5629.5629.5629.5629.04-
22 Dec 202329.0829.0829.0829.0828.57-
21 Dec 202329.0129.0129.0129.0128.50-
20 Dec 202329.0729.0729.0729.0728.56-
19 Dec 202328.6029.0028.6029.0028.4910
18 Dec 202328.3928.3928.2328.2327.74181
15 Dec 202328.3828.3828.3828.3827.88-
14 Dec 202327.8727.8727.8727.8727.38-
13 Dec 202327.1127.4027.1127.4026.92991
12 Dec 202328.0328.5327.5227.5227.042,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...