Frankfurt - Delayed Quote EUR

Perdoceo Education Corporation (CE1.F)

27.20
-0.60
(-2.16%)
At close: May 15 at 8:20:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202527.2027.2027.2027.2027.20123
May 14, 202527.8027.8027.8027.8027.80-
May 13, 202527.6027.6027.6027.6027.60-
May 12, 202527.6027.6027.6027.6027.60-
May 9, 202526.6026.6026.6026.6026.60-
May 8, 202526.8026.8026.8026.8026.80-
May 7, 202526.8026.8026.8026.8026.80-
May 6, 202527.0027.0027.0027.0027.00-
May 5, 202526.8026.8026.8026.8026.80-
May 2, 202522.0022.0022.0022.0022.00-
Apr 30, 202522.0022.0022.0022.0022.00-
Apr 29, 202521.8021.8021.8021.8021.80-
Apr 28, 202521.6021.6021.6021.6021.60-
Apr 25, 202521.6021.6021.6021.6021.60-
Apr 24, 202521.6021.6021.6021.6021.60-
Apr 23, 202522.0022.0022.0022.0022.00-
Apr 22, 202520.8020.8020.8020.8020.80-
Apr 17, 202522.8022.8022.8022.8022.80-
Apr 16, 202522.4022.4022.4022.4022.40-
Apr 15, 202522.6022.6022.6022.6022.60-
Apr 14, 202522.6022.6022.6022.6022.60-
Apr 11, 202523.0023.0023.0023.0023.00-
Apr 10, 202523.6023.6023.6023.6023.60-
Apr 9, 202522.2022.2022.2022.2022.20-
Apr 8, 202523.2023.2023.2023.2023.20-
Apr 7, 202522.2022.2022.2022.2022.20-
Apr 4, 202523.2023.2023.2023.2023.20-
Apr 3, 202523.4023.4023.4023.4023.40-
Apr 2, 202524.0024.0024.0024.0024.00-
Apr 1, 202523.0023.0023.0023.0023.00-
Mar 31, 202523.2023.2023.2023.2023.20-
Mar 28, 202523.6023.6023.6023.6023.60-
Mar 27, 202523.2023.2023.2023.2023.20-
Mar 26, 202523.2023.2023.2023.2023.20-
Mar 25, 202523.2023.2023.2023.2023.20-
Mar 24, 202522.6022.6022.6022.6022.60-
Mar 21, 202522.4022.4022.4022.4022.40-
Mar 20, 202522.8022.8022.8022.8022.80-
Mar 19, 202522.2022.2022.2022.2022.20-
Mar 18, 202522.6022.6022.6022.6022.60-
Mar 17, 202522.4022.4022.4022.4022.40-
Mar 14, 202522.2022.2022.2022.2022.20-
Mar 13, 202522.2022.2022.2022.2022.20-
Mar 12, 202523.0023.0023.0023.0023.00-
Mar 11, 202523.2023.6023.2023.6023.60123
Mar 10, 202523.0023.0023.0023.0023.00-
Mar 7, 202522.8022.8022.8022.8022.80-
Mar 6, 202523.6023.6023.6023.6023.60-
Mar 5, 202524.2024.2024.2024.2024.20-
Mar 4, 202524.2024.2024.2024.2024.20-
Mar 3, 202524.4024.4024.4024.4024.40-
Feb 28, 2025 0.116012 Dividend
Feb 28, 202524.0024.0024.0024.0024.00-
Feb 27, 202524.6024.6024.6024.6024.47-
Feb 26, 202524.2024.2024.2024.2024.07-
Feb 25, 202524.8024.8024.8024.8024.67-
Feb 24, 202524.6024.6024.6024.6024.47-
Feb 21, 202525.6025.6025.6025.6025.46-
Feb 20, 202525.8025.8025.8025.8025.66-
Feb 19, 202527.4027.4027.4027.4027.26-
Feb 18, 202527.2027.2027.2027.2027.06-
Feb 17, 202526.8026.8026.8026.8026.66-
Feb 14, 202526.8026.8026.8026.8026.66-
Feb 13, 202526.8026.8026.8026.8026.66-
Feb 12, 202527.2027.2027.2027.2027.06-
Feb 11, 202527.4027.4027.4027.4027.26-
Feb 10, 202527.4027.4027.4027.4027.26-
Feb 7, 202527.0027.0027.0027.0026.86-
Feb 6, 202527.8027.8027.8027.8027.65-
Feb 5, 202527.6027.6027.6027.6027.45-
Feb 4, 202527.6027.6027.6027.6027.45-
Feb 3, 202527.4027.4027.4027.4027.26-
Jan 31, 202527.4027.4027.4027.4027.26-
Jan 30, 202526.8026.8026.8026.8026.66-
Jan 29, 202527.0027.0027.0027.0026.86-
Jan 28, 202526.6026.6026.6026.6026.46-
Jan 27, 202526.6026.6026.6026.6026.46-
Jan 24, 202526.6026.6026.6026.6026.46-
Jan 23, 202526.6026.6026.6026.6026.46-
Jan 22, 202526.6026.6026.6026.6026.46-
Jan 21, 202526.6026.6026.6026.6026.46-
Jan 20, 202526.6026.6026.6026.6026.46-
Jan 17, 202526.4026.4026.4026.4026.26-
Jan 16, 202526.2026.2026.2026.2026.06-
Jan 15, 202525.8025.8025.8025.8025.66-
Jan 14, 202525.4025.4025.4025.4025.27-
Jan 13, 202525.0025.0025.0025.0024.87-
Jan 10, 202525.6025.6025.6025.6025.46-
Jan 9, 202525.4025.4025.4025.4025.27-
Jan 8, 202524.6024.6024.6024.6024.47-
Jan 7, 202524.4024.4024.4024.4024.27-
Jan 6, 202525.0025.0025.0025.0024.87-
Jan 3, 202525.2025.2025.2025.2025.07-
Jan 2, 202525.4025.4025.4025.4025.27-
Dec 30, 202425.0025.0025.0025.0024.87-
Dec 27, 202425.4025.4025.4025.4025.27-
Dec 23, 202424.8024.8024.8024.8024.67-
Dec 20, 202425.4025.4025.4025.4025.27-
Dec 19, 202425.0025.0025.0025.0024.87-
Dec 18, 202425.8025.8025.8025.8025.66-
Dec 17, 202426.4026.4026.4026.4026.26-
Dec 16, 202425.8025.8025.8025.8025.66-
Dec 13, 202426.0026.0026.0026.0025.86-
Dec 12, 202426.0026.0026.0026.0025.86-
Dec 11, 202426.0026.0026.0026.0025.86-
Dec 10, 202425.2025.2025.2025.2025.07-
Dec 9, 202425.2025.2025.2025.2025.07-
Dec 6, 202425.6025.6025.4025.4025.27112
Dec 5, 202425.8025.8025.8025.8025.66-
Dec 4, 202425.8025.8025.8025.8025.66-
Dec 3, 202426.2026.2026.2026.2026.06-
Dec 2, 2024 0.116012 Dividend
Dec 2, 202425.4025.4025.4025.4025.27-
Nov 29, 202426.0026.0026.0026.0025.73-
Nov 28, 202426.0026.0026.0026.0025.73-
Nov 27, 202426.0026.0026.0026.0025.73-
Nov 26, 202426.2026.2026.2026.2025.93-
Nov 25, 202426.0026.0026.0026.0025.73-
Nov 22, 202425.4025.4025.4025.4025.14-
Nov 21, 202424.8024.8024.8024.8024.55-
Nov 20, 202424.8024.8024.8024.8024.55-
Nov 19, 202425.2025.2025.2025.2024.94-
Nov 18, 202425.0025.0025.0025.0024.74-
Nov 15, 202424.8024.8024.8024.8024.55-
Nov 14, 202426.0026.0026.0026.0025.73-
Nov 13, 202423.2023.2023.2023.2022.96-
Nov 12, 202423.8023.8023.8023.8023.56-
Nov 11, 202423.2023.2023.2023.2022.96-
Nov 8, 202422.8022.8022.8022.8022.57-
Nov 7, 202423.0023.0023.0023.0022.76-
Nov 6, 202420.8020.8020.8020.8020.59-
Nov 5, 202420.2020.2020.2020.2019.99-
Nov 4, 202420.0020.0020.0020.0019.79-
Nov 1, 202420.6020.6020.6020.6020.39-
Oct 31, 202420.4020.4020.4020.4020.19-
Oct 30, 202420.2020.2020.2020.2019.99-
Oct 29, 202419.9019.9019.9019.9019.70-
Oct 28, 202419.5019.5019.5019.5019.30-
Oct 25, 202419.5019.5019.5019.5019.30-
Oct 24, 202419.7019.7019.7019.7019.50-
Oct 23, 202419.1019.1019.1019.1018.90-
Oct 22, 202418.9018.9018.9018.9018.71-
Oct 21, 202419.3019.3019.3019.3019.10-
Oct 18, 202419.5019.5019.5019.5019.30-
Oct 17, 202419.5019.5019.5019.5019.30-
Oct 16, 202419.5019.5019.5019.5019.30-
Oct 15, 202419.5019.5019.5019.5019.30-
Oct 14, 202419.2019.2019.2019.2019.00-
Oct 11, 202418.9018.9018.9018.9018.71-
Oct 10, 202419.3019.3019.3019.3019.10-
Oct 9, 202419.2019.2019.2019.2019.00-
Oct 8, 202419.3019.3019.3019.3019.10-
Oct 7, 202419.5019.5019.5019.5019.30-
Oct 4, 202419.0019.0019.0019.0018.81-
Oct 3, 202419.1019.1019.1019.1018.90-
Oct 2, 202419.4019.4019.4019.4019.20-
Oct 1, 202419.9019.9019.9019.9019.70-
Sep 30, 202419.7019.7019.7019.7019.50-
Sep 27, 202419.5019.5019.5019.5019.30-
Sep 26, 202419.5019.5019.5019.5019.30-
Sep 25, 202419.5019.5019.5019.5019.30-
Sep 24, 202419.7019.7019.7019.7019.50-
Sep 23, 202419.7019.7019.7019.7019.50-
Sep 20, 202419.9019.9019.9019.9019.70-
Sep 19, 202419.7019.7019.7019.7019.50-
Sep 18, 202419.5019.5019.5019.5019.30-
Sep 17, 202419.9019.9019.9019.9019.70-
Sep 16, 202419.9019.9019.9019.9019.70-
Sep 13, 202419.5019.5019.5019.5019.30-
Sep 12, 202419.2019.2019.2019.2019.00-
Sep 11, 202419.1019.1019.1019.1018.90-
Sep 10, 202419.0019.0019.0019.0018.81-
Sep 9, 202419.2019.2019.2019.2019.00-
Sep 6, 202419.5019.5019.5019.5019.30-
Sep 5, 202419.7019.7019.7019.7019.50-
Sep 4, 202419.4019.4019.4019.4019.20-
Sep 3, 202420.2020.2020.2020.2019.99-
Sep 2, 202420.2020.2020.2020.2019.99-
Aug 30, 2024 0.116012 Dividend
Aug 30, 202420.2020.2020.2020.2019.99-
Aug 29, 202420.2020.2020.2020.2019.86-
Aug 28, 202420.0020.0020.0020.0019.67-
Aug 27, 202420.2020.2020.2020.2019.86-
Aug 26, 202420.4020.4020.4020.4020.06-
Aug 23, 202420.4020.4020.4020.4020.06-
Aug 22, 202420.4020.4020.4020.4020.06-
Aug 21, 202420.2020.2020.2020.2019.86-
Aug 20, 202420.4020.4020.4020.4020.06-
Aug 19, 202420.6020.6020.6020.6020.26-
Aug 16, 202420.6020.6020.6020.6020.26-
Aug 15, 202420.4020.4020.4020.4020.06-
Aug 14, 202420.4020.4020.4020.4020.06-
Aug 13, 202420.4020.4020.4020.4020.06-
Aug 12, 202420.6020.6020.6020.6020.26-
Aug 9, 202420.8020.8020.8020.8020.45-
Aug 8, 202420.0020.0020.0020.0019.67-
Aug 7, 202421.0021.0021.0021.0020.65-
Aug 6, 202421.0021.0021.0021.0020.65-
Aug 5, 202421.6021.6021.6021.6021.24-
Aug 2, 202422.6022.6022.6022.6022.22-
Aug 1, 202422.8022.8022.8022.8022.42-
Jul 31, 202423.2023.2023.2023.2022.81-
Jul 30, 202422.8022.8022.8022.8022.42-
Jul 29, 202422.8022.8022.8022.8022.42-
Jul 26, 202422.2022.2022.2022.2021.83-
Jul 25, 202422.0022.0022.0022.0021.63-
Jul 24, 202422.0022.0022.0022.0021.63-
Jul 23, 202421.8021.8021.8021.8021.44-
Jul 22, 202421.4021.4021.4021.4021.04-
Jul 19, 202421.6021.6021.6021.6021.24-
Jul 18, 202421.2021.2021.2021.2020.85-
Jul 17, 202421.2021.2021.2021.2020.85-
Jul 16, 202420.2020.2020.2020.2019.86-
Jul 15, 202419.9019.9019.9019.9019.57-
Jul 12, 202419.7019.7019.7019.7019.37-
Jul 11, 202419.2019.2019.2019.2018.88-
Jul 10, 202419.3019.3019.3019.3018.98-
Jul 9, 202419.7019.7019.7019.7019.37-
Jul 8, 202419.5019.5019.5019.5019.18-
Jul 5, 202419.5019.5019.5019.5019.18-
Jul 4, 202419.5019.5019.5019.5019.18-
Jul 3, 202419.5019.5019.5019.5019.18-
Jul 2, 202419.2019.2019.2019.2018.88-
Jul 1, 202419.7019.7019.7019.7019.37-
Jun 28, 202419.5019.5019.5019.5019.18-
Jun 27, 202419.5019.5019.5019.5019.18-
Jun 26, 202419.3019.3019.3019.3018.98-
Jun 25, 202419.5019.5019.5019.5019.18-
Jun 24, 202419.4019.4019.4019.4019.08-
Jun 21, 202419.1019.1019.1019.1018.78-
Jun 20, 202419.0019.0019.0019.0018.68-
Jun 19, 202419.1019.1019.1019.1018.78-
Jun 18, 202419.1019.1019.1019.1018.78-
Jun 17, 202419.3019.3019.3019.3018.98-
Jun 14, 202419.5019.5019.5019.5019.18-
Jun 13, 202419.7019.7019.7019.7019.37-
Jun 12, 202419.7019.7019.7019.7019.37-
Jun 11, 202419.9019.9019.9019.9019.57-
Jun 10, 202420.0020.0020.0020.0019.67-
Jun 7, 202419.9019.9019.9019.9019.57-
Jun 6, 202420.2020.2020.2020.2019.86-
Jun 5, 202420.4020.4020.4020.4020.06-
Jun 4, 202420.6020.6020.6020.6020.26-
Jun 3, 202420.6020.6020.6020.6020.26-
May 31, 2024 0.098164 Dividend
May 31, 202421.0021.0021.0021.0020.65-
May 30, 202420.8020.8020.8020.8020.35-
May 29, 202421.6021.6021.6021.6021.13-
May 28, 202421.4021.4021.4021.4020.93-
May 27, 202421.4021.4021.4021.4020.93-
May 24, 202421.0021.0021.0021.0020.54-
May 23, 202421.4021.4021.4021.4020.93-
May 22, 202421.4021.4021.4021.4020.93-
May 21, 202421.4021.4021.4021.4020.93-
May 20, 202421.6021.6021.6021.6021.13-
May 17, 202421.8021.8021.8021.8021.32-
May 16, 202421.6021.6021.6021.6021.13-
May 15, 202421.8021.8021.8021.8021.32-