Singapore markets close in 1 hour 18 minutes

Suncor Energy Inc (SM3.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
35.37-0.03 (-0.08%)
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202435.3735.3735.3735.3735.3782
02 May 202435.4035.4035.4035.4035.40-
30 Apr 202436.7136.7136.7136.7136.71-
29 Apr 202436.5136.5136.5136.5136.51-
26 Apr 202436.6736.7336.6736.7336.7382
25 Apr 202436.4536.4536.4536.4536.45-
24 Apr 202436.4536.4536.4536.4536.45-
23 Apr 202436.9336.9336.9336.9336.93-
22 Apr 202435.8835.8835.8835.8835.88-
19 Apr 202436.0536.0536.0536.0536.05-
18 Apr 202435.3535.3535.3535.3535.35-
17 Apr 202435.1035.1035.1035.1035.10-
16 Apr 202434.9034.9034.9034.9034.90-
15 Apr 202435.2935.2935.2935.2935.29-
12 Apr 202435.6335.6335.6335.6335.63-
11 Apr 202436.4236.4236.4236.4236.42-
10 Apr 202435.5135.5135.5135.5135.51-
09 Apr 202435.4535.4535.4535.4535.45-
08 Apr 202435.4435.4435.4435.4435.44-
05 Apr 202435.4935.4935.4935.4935.49-
04 Apr 202435.4135.4135.4135.4135.41-
03 Apr 202435.1335.1335.1335.1335.13-
02 Apr 202434.4234.4234.4234.4234.42-
28 Mar 202433.5333.5333.5333.5333.53-
27 Mar 202433.3733.3733.3733.3733.37-
26 Mar 202433.6633.6633.6633.6633.66-
25 Mar 202433.0933.0933.0933.0933.09-
22 Mar 202433.1933.1933.1933.1933.19-
21 Mar 202433.2333.2333.2333.2333.23-
20 Mar 202433.1633.1633.1633.1633.16-
19 Mar 202433.1733.1733.1733.1733.17-
18 Mar 202432.9732.9732.9732.9732.97-
15 Mar 202432.9132.9132.9132.9132.91-
14 Mar 202432.4032.4032.4032.4032.40-
13 Mar 202432.1232.1232.1232.1232.12-
12 Mar 202431.6831.6831.6831.6831.68-
11 Mar 202431.3131.3131.3131.3131.31-
08 Mar 202431.8131.8131.8131.8131.81-
07 Mar 202431.9131.9131.9131.9131.91-
06 Mar 202431.7331.7331.7331.7331.73-
05 Mar 202431.2531.2531.2531.2531.25-
04 Mar 202432.0832.0832.0832.0832.08-
01 Mar 202431.2931.2931.2931.2931.29-
01 Mar 20240.545 Dividend
29 Feb 202431.1031.1031.1031.1030.56-
28 Feb 202430.7930.7930.7930.7930.25-
27 Feb 202431.0931.0931.0931.0930.55-
26 Feb 202431.0931.0931.0931.0930.55-
23 Feb 202430.7730.7730.7730.7730.23-
22 Feb 202430.9530.9530.9530.9530.41-
21 Feb 202430.0630.0630.0630.0629.53-
20 Feb 202430.3530.3530.3530.3529.82-
19 Feb 202430.4230.4230.4230.4229.89-
16 Feb 202430.5730.5730.5730.5730.03-
15 Feb 202429.1829.1829.1829.1828.67-
14 Feb 202429.3229.3229.3229.3228.81-
13 Feb 202429.9729.9729.9729.9729.44-
12 Feb 202429.6629.6629.6629.6629.14-
09 Feb 202429.7229.8029.7229.8029.28400
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 202429.6929.6929.6929.6929.17-
02 Feb 202430.1130.1130.1130.1129.58-
01 Feb 202430.5530.5530.5530.5530.01-
31 Jan 202430.7430.7430.7430.7430.20-
30 Jan 202430.1630.1630.1630.1629.63-
29 Jan 202430.0430.0430.0430.0429.51-
26 Jan 202429.5829.5829.5829.5829.06-
25 Jan 202429.0929.0929.0929.0928.58-
24 Jan 202428.9628.9628.9628.9628.45-
23 Jan 202429.0329.0329.0329.0328.52-
22 Jan 202428.5228.5228.5228.5228.02-
19 Jan 202428.8928.8928.8928.8928.38-
18 Jan 202428.9328.9328.9328.9328.42-
17 Jan 202429.2229.2229.2229.2228.71-
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 202429.6329.6329.6329.6329.11-
10 Jan 202429.9329.9329.9329.9329.41-
09 Jan 202429.9329.9329.9329.9329.41-
08 Jan 202430.4030.4029.8029.8029.28150
05 Jan 202430.7830.7830.7830.7830.24-
04 Jan 202431.2731.2731.2731.2730.72-
03 Jan 202429.1729.1729.1729.1728.66-
02 Jan 202429.0829.0829.0829.0828.57-
29 Dec 202328.6528.6528.6428.6428.14-
28 Dec 202329.1429.1429.1429.1428.63-
27 Dec 202329.5729.5729.5729.5729.05-
22 Dec 202329.0729.0729.0729.0728.56-
21 Dec 202329.0129.0129.0129.0128.50-
20 Dec 202329.2129.2129.2129.2128.70-
19 Dec 202328.4028.4028.4028.4027.90-
18 Dec 202328.4028.4028.4028.4027.90-
15 Dec 202328.3828.3828.3828.3827.88-
14 Dec 202327.8727.8727.8727.8727.38-
13 Dec 202327.1027.1027.1027.1026.63-
12 Dec 202327.9927.9927.9927.9927.50-
11 Dec 202328.5128.5128.5128.5128.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...